Options Chain for FORTIVE CORP COM (FTV) - $49.61 as of 10/8/2025 4:05:11 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 | 23.90 | 27.10 | 25.50 | % | 1.02 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 18.90 | 22.10 | 20.50 | % | 0.68 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 14.30 | 17.20 | 15.75 | % | 0.45 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 9.20 | 12.30 | 10.75 | % | 0.27 | 0 | 0 | 0.64 | 0.89 | 0.02 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 4.50 | 7.70 | 6.10 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | 0.78 | 0.04 | -0.03 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 2.20 | 3.60 | 2.90 | 2.45 | -0.07 | -2.78% | 0.06 | 2 | 636 | 0.34 | 0.54 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 55.00 | 0.40 | 1.20 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.30 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.07 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.11 | 0.02 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 0.05 | 1.15 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.55 | -0.22 | 0.04 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 1.95 | 3.40 | 2.68 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | -0.46 | 0.07 | -0.03 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 55.00 | 4.20 | 7.50 | 5.85 | % | 0.11 | 0 | 0 | 0.31 | -0.77 | 0.05 | -0.02 | 10/8/2025 2:58:53 PM EST | |||
| 60.00 | 9.70 | 11.90 | 10.80 | % | 0.18 | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 65.00 | 14.00 | 16.90 | 15.45 | % | 0.24 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 70.00 | 19.00 | 21.90 | 20.45 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |