Options Chain for FORTIVE CORP COM (FTV) - $61.11 as of 4/24/2026 4:53:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.30 | 37.90 | 36.10 | % | 1.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 29.30 | 33.00 | 31.15 | % | 1.04 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 35.00 | 24.30 | 28.20 | 26.25 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 20.90 | 21.80 | 21.35 | % | 0.53 | 0 | 113 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 14.50 | 18.20 | 16.35 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 50.00 | 10.20 | 13.10 | 11.65 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.71 | 0.94 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 55.00 | 5.90 | 8.70 | 7.30 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.57 | 0.81 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 2.35 | 4.90 | 3.63 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.33 | 0.58 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 1.10 | 2.20 | 1.65 | 1.50 | +0.30 | +25.00% | 0.03 | 1 | 26 | 0.33 | 0.32 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 1 | 0.59 | 0.14 | 0.03 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:59 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 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | -0.06 | 0.02 | -0.01 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 55.00 | 0.40 | 3.10 | 1.75 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | -0.19 | 0.03 | -0.02 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 1.85 | 3.20 | 2.53 | % | 0.04 | 0 | 2 | 0.32 | -0.42 | 0.05 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 65.00 | 4.10 | 6.60 | 5.35 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | -0.68 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 8.00 | 10.70 | 9.35 | % | 0.13 | 0 | 0 | 0.50 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 12.20 | 15.80 | 14.00 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 17.20 | 21.00 | 19.10 | % | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST |