Options Chain for FORTIVE CORP COM (FTV) - $49.30 as of 10/10/2025 3:04:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.00 | 25.00 | 23.50 | % | 0.94 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 17.80 | 20.10 | 18.95 | 19.09 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:51 PM EST |
| 35.00 | 12.00 | 15.00 | 13.50 | % | 0.39 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 40.00 | 7.80 | 10.20 | 9.00 | 11.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 45.00 | 2.80 | 4.40 | 3.60 | % | 0.08 | 0 | 0 | 1.00 | 0.90 | 0.07 | -0.04 | 10/10/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 0.76 | 0.24 | 0.12 | -0.06 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | -0.10 | 0.07 | -0.04 | 10/2/2025 | 10/10/2025 1:58:51 PM EST |
| 50.00 | 0.60 | 3.20 | 1.90 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | -0.76 | 0.12 | -0.06 | 10/3/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 5.10 | 7.20 | 6.15 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 60.00 | 10.00 | 12.50 | 11.25 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 65.00 | 15.00 | 17.20 | 16.10 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 20.00 | 22.30 | 21.15 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST |