Options Chain for FORTIVE CORP COM (FTV) - $80.03 as of 2/21/2025 8:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.00 | 37.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 28.00 | 32.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 23.00 | 27.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 18.20 | 22.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 13.40 | 18.00 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 8.80 | 12.70 | % | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 5.90 | 7.40 | % | 0 | 0 | 0.28 | 0.78 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 2.75 | 3.30 | 2.80 | -2.70 | -49.10% | 1 | 1 | 0.23 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.65 | 1.30 | 0.95 | % | 7 | 0 | 0.21 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.75 | 1.20 | 0.77 | % | 1 | 0 | 0.24 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 80.00 | 2.05 | 2.70 | % | 0 | 0 | 0.20 | -0.46 | 0.06 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 4.20 | 7.00 | % | 0 | 0 | 0.20 | -0.75 | 0.05 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 8.00 | 11.30 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 12.50 | 17.20 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 18.40 | 21.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 22.70 | 27.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 27.60 | 32.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 32.60 | 37.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 37.50 | 42.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |