Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $36.35 as of 4/29/2024 3:49:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.20 | 23.80 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 17.50 | 19.60 | 21.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 20.00 | 17.20 | 18.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 22.50 | 14.70 | 15.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 25.00 | 12.30 | 13.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 27.50 | 9.80 | 11.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.98 | 0.01 | -0.01 | 2/14/2024 | 4/29/2024 2:58:54 PM EST |
| 30.00 | 7.50 | 7.80 | 7.04 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.93 | 0.02 | -0.03 | 3/5/2024 | 4/29/2024 2:58:54 PM EST |
| 32.50 | 5.20 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.84 | 0.04 | -0.04 | 2/12/2024 | 4/29/2024 2:58:54 PM EST |
| 35.00 | 3.30 | 3.60 | 3.50 | +0.20 | +6.07% | 1 | 1,137 | 0.65 | 0.71 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 37.50 | 1.95 | 2.05 | 2.05 | +0.30 | +17.15% | 10 | 24 | 0.50 | 0.53 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 40.00 | 1.00 | 1.10 | 1.10 | +0.15 | +15.79% | 10 | 375 | 0.61 | 0.34 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 42.50 | 0.40 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 255 | 0.60 | 0.19 | 0.06 | -0.04 | 4/10/2024 | 4/29/2024 2:58:54 PM EST |
| 45.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.10 | 0.04 | -0.03 | 3/13/2024 | 4/29/2024 2:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.04 | 0.02 | -0.01 | 4/9/2024 | 4/29/2024 2:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.02 | 0.01 | -0.01 | 3/27/2024 | 4/29/2024 2:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 30.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.07 | 0.02 | -0.03 | 4/16/2024 | 4/29/2024 2:58:54 PM EST |
| 32.50 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.16 | 0.04 | -0.04 | 3/25/2024 | 4/29/2024 2:58:54 PM EST |
| 35.00 | 1.05 | 1.15 | 1.00 | -0.35 | -25.93% | 146 | 589 | 0.65 | -0.29 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:54 PM EST |
| 37.50 | 2.05 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 60 | 0.61 | -0.47 | 0.08 | -0.06 | 4/26/2024 | 4/29/2024 2:58:54 PM EST |
| 40.00 | 3.50 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 101 | 0.59 | -0.66 | 0.07 | -0.05 | 4/10/2024 | 4/29/2024 2:58:54 PM EST |
| 42.50 | 5.50 | 5.70 | % | 0 | 0 | 0.58 | -0.81 | 0.06 | -0.04 | 4/29/2024 2:58:54 PM EST | |||
| 45.00 | 7.70 | 8.20 | % | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.03 | 4/29/2024 2:58:54 PM EST | |||
| 47.50 | 10.10 | 11.40 | % | 0 | 0 | 1.33 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 50.00 | 12.60 | 14.00 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:54 PM EST | |||
| 55.00 | 17.50 | 18.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:54 PM EST |