Options Chain for FORTIVE CORP COM (FTV) - $55.84 as of 10/2/2026 2:37:13 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 | 26.20 | 29.00 | 27.60 | % | 0.92 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 21.30 | 24.70 | 23.00 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 40.00 | 16.30 | 19.00 | 17.65 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 45.00 | 11.20 | 14.10 | 12.65 | % | 0.28 | 0 | 0 | 0.80 | 0.98 | 0.01 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 50.00 | 6.50 | 9.00 | 7.75 | % | 0.15 | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 55.00 | 3.00 | 5.60 | 4.30 | 3.70 | +0.65 | +21.32% | 0.08 | 3 | 8 | 0.35 | 0.66 | 0.05 | -0.02 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 60.00 | 1.20 | 2.00 | 1.60 | 1.50 | -0.50 | -25.00% | 0.03 | 1 | 11 | 0.31 | 0.38 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 65.00 | 0.25 | 2.35 | 1.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.59 | 0.16 | 0.04 | -0.02 | 9/10/2026 | 10/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | 0.05 | 0.02 | -0.01 | 7/31/2026 | 10/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 10/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/2/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/2/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/2/2026 3:59:53 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 | 1.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.11 | 0.03 | -0.01 | 5/4/2026 | 10/2/2026 3:59:53 PM EST |
| 55.00 | 0.35 | 3.50 | 1.93 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.34 | 0.05 | -0.02 | 8/21/2026 | 10/2/2026 3:59:53 PM EST |
| 60.00 | 2.80 | 5.30 | 4.05 | % | 0.07 | 0 | 0 | 0.29 | -0.62 | 0.06 | -0.03 | 10/2/2026 3:59:53 PM EST | |||
| 65.00 | 6.40 | 9.70 | 8.05 | % | 0.12 | 0 | 0 | 0.57 | -0.84 | 0.04 | -0.02 | 10/2/2026 3:59:53 PM EST | |||
| 70.00 | 11.20 | 14.00 | 12.60 | % | 0.18 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 75.00 | 16.20 | 19.00 | 17.60 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 80.00 | 21.20 | 24.00 | 22.60 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 85.00 | 26.20 | 29.00 | 27.60 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 90.00 | 31.00 | 34.40 | 32.70 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST |