Options Chain for FORTIVE CORP COM (FTV) - $53.75 as of 12/8/2025 3:23:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 26.10 | 24.35 | % | 0.81 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 35.00 | 17.60 | 21.00 | 19.30 | % | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 40.00 | 12.70 | 16.10 | 14.40 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 45.00 | 7.90 | 9.90 | 8.90 | 8.88 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.50 | 0.98 | 0.01 | -0.01 | 11/28/2025 | 12/8/2025 3:59:52 PM EST |
| 50.00 | 2.50 | 5.00 | 3.75 | 4.69 | +0.19 | +4.23% | 0.07 | 5 | 30 | 0.30 | 0.82 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 55.00 | 1.10 | 2.45 | 1.78 | 1.30 | +0.05 | +4.00% | 0.03 | 30 | 985 | 0.28 | 0.49 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.02 | -9.10% | 0.01 | 8 | 477 | 0.34 | 0.17 | 0.05 | -0.02 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 50.00 | 0.20 | 0.45 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | -0.18 | 0.05 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 55.00 | 1.70 | 2.95 | 2.33 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.51 | 0.08 | -0.03 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 60.00 | 4.00 | 7.20 | 5.60 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.05 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 65.00 | 9.60 | 12.60 | 11.10 | % | 0.17 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 14.20 | 17.60 | 15.90 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 75.00 | 19.60 | 22.60 | 21.10 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |