Options Chain for FORTIVE CORP COM (FTV) - $60.23 as of 4/10/2026 6:11:09 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 | 27.50 | 30.90 | 29.20 | 27.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 35.00 | 22.50 | 25.90 | 24.20 | 22.65 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 40.00 | 18.40 | 20.90 | 19.65 | % | 0.49 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 45.00 | 13.50 | 15.90 | 14.70 | % | 0.33 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 50.00 | 8.10 | 10.70 | 9.40 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:47 PM EST |
| 55.00 | 3.60 | 5.00 | 4.30 | 3.75 | -1.25 | -25.00% | 0.08 | 11 | 119 | 1.27 | 0.98 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.38 | -59.38% | 0.01 | 8 | 635 | 0.50 | 0.40 | 0.18 | -0.21 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.80 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.34 | -0.02 | 0.02 | -0.02 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 60.00 | 0.10 | 2.90 | 1.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.46 | -0.60 | 0.18 | -0.21 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 65.00 | 4.10 | 7.10 | 5.60 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.97 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 70.00 | 9.10 | 12.10 | 10.60 | % | 0.15 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 75.00 | 14.10 | 16.90 | 15.50 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 80.00 | 19.10 | 21.90 | 20.50 | % | 0.26 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 85.00 | 24.10 | 27.00 | 25.55 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |