Options Chain for FORTIVE CORP COM (FTV) - $73.60 as of 9/16/2024 3:51:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.70 | 41.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 40.00 | 31.70 | 36.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 45.00 | 26.70 | 31.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 50.00 | 21.70 | 26.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 55.00 | 16.70 | 21.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 60.00 | 11.70 | 16.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 65.00 | 6.80 | 11.50 | 7.89 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.95 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 4:00:05 PM EST |
| 70.00 | 3.60 | 7.00 | 5.00 | +1.71 | +51.98% | 5 | 11 | 0.54 | 0.73 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 4:00:05 PM EST |
| 75.00 | 1.15 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 792 | 0.23 | 0.42 | 0.06 | -0.04 | 9/11/2024 | 9/16/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.80 | % | 0 | 0 | 0.33 | 0.17 | 0.04 | -0.02 | 9/16/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.05 | 0.02 | -0.01 | 9/16/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | -0.05 | 0.03 | -0.01 | 9/16/2024 4:00:05 PM EST | |||
| 70.00 | 0.35 | 3.10 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.27 | 0.05 | -0.03 | 9/13/2024 | 9/16/2024 4:00:05 PM EST |
| 75.00 | 1.95 | 2.60 | 1.90 | -1.60 | -45.72% | 1 | 3 | 0.15 | -0.58 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 4:00:05 PM EST |
| 80.00 | 4.00 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.83 | 0.04 | -0.02 | 9/9/2024 | 9/16/2024 4:00:05 PM EST |
| 85.00 | 9.00 | 13.80 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 9/16/2024 4:00:05 PM EST | |||
| 90.00 | 14.00 | 18.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 95.00 | 19.00 | 23.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST | |||
| 100.00 | 24.10 | 28.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:05 PM EST |