Options Chain for FORTIVE CORP COM (FTV) - $57.18 as of 2/24/2026 7:59:38 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 | 26.30 | 29.80 | 28.05 | % | 0.94 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 35.00 | 21.30 | 25.00 | 23.15 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 40.00 | 16.80 | 19.30 | 18.05 | % | 0.45 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 45.00 | 12.00 | 14.50 | 13.25 | % | 0.29 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 50.00 | 7.40 | 9.90 | 8.65 | % | 0.17 | 0 | 0 | 0.65 | 0.85 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 55.00 | 3.70 | 5.90 | 4.80 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.04 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 60.00 | 0.80 | 3.80 | 2.30 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 263 | 0.36 | 0.43 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 65.00 | 0.25 | 1.20 | 0.73 | 0.65 | % | 0.01 | 3 | 0 | 0.31 | 0.22 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 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 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 50.00 | 0.15 | 2.05 | 1.10 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 55.00 | 0.50 | 3.60 | 2.05 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.34 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 60.00 | 2.75 | 5.50 | 4.13 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 6.30 | 8.90 | 7.60 | % | 0.12 | 0 | 0 | 0.53 | -0.78 | 0.04 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 70.00 | 11.20 | 13.40 | 12.30 | % | 0.18 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 15.30 | 19.10 | 17.20 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 20.30 | 23.80 | 22.05 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 85.00 | 25.30 | 28.80 | 27.05 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST |