Options Chain for FORTIVE CORP COM (FTV) - $55.46 as of 12/26/2025 2:57:29 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 | 24.10 | 27.70 | 25.90 | % | 0.86 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 18.90 | 22.70 | 20.80 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 14.40 | 16.80 | 15.60 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 10.00 | 12.10 | 11.05 | % | 0.25 | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 5.20 | 7.30 | 6.25 | % | 0.12 | 0 | 0 | 0.46 | 0.86 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 1.20 | 4.10 | 2.65 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.57 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.24 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.59 | -0.14 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.55 | 3.10 | 1.83 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.25 | -0.43 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 3.80 | 6.30 | 5.05 | % | 0.08 | 0 | 0 | 0.45 | -0.76 | 0.06 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 7.50 | 10.40 | 8.95 | % | 0.14 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 13.00 | 15.90 | 14.45 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 18.00 | 21.00 | 19.50 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 22.90 | 26.10 | 24.50 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |