Options Chain for FORTIVE CORP COM (FTV) - $60.46 as of 8/25/2026 8:02:22 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 | 28.20 | 31.80 | 30.00 | % | 1.00 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 35.00 | 23.10 | 26.90 | 25.00 | % | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 40.00 | 18.40 | 21.30 | 19.85 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 45.00 | 13.50 | 16.50 | 15.00 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 50.00 | 8.80 | 11.60 | 10.20 | % | 0.20 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 55.00 | 4.10 | 7.00 | 5.55 | % | 0.10 | 0 | 0 | 0.46 | 0.78 | 0.04 | -0.02 | 8/25/2026 4:00:03 PM EST | |||
| 60.00 | 1.05 | 3.80 | 2.43 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.07 | -0.03 | 8/25/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.05 | -0.02 | 8/25/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.55 | -0.22 | 0.04 | -0.02 | 8/25/2026 4:00:03 PM EST | |||
| 60.00 | 0.85 | 3.90 | 2.38 | % | 0.04 | 0 | 0 | 0.21 | -0.54 | 0.07 | -0.03 | 8/25/2026 4:00:03 PM EST | |||
| 65.00 | 3.60 | 7.20 | 5.40 | % | 0.08 | 0 | 0 | 0.46 | -0.82 | 0.05 | -0.02 | 8/25/2026 4:00:03 PM EST | |||
| 70.00 | 9.10 | 11.90 | 10.50 | % | 0.15 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 8/25/2026 4:00:03 PM EST | |||
| 75.00 | 14.10 | 16.90 | 15.50 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 80.00 | 18.40 | 21.90 | 20.15 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 85.00 | 24.10 | 26.90 | 25.50 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST | |||
| 90.00 | 29.00 | 31.90 | 30.45 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 4:00:03 PM EST |