Options Chain for FORTIVE CORP COM (FTV) - $70.94 as of 6/13/2025 3:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.40 | 31.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 23.10 | 26.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 50.00 | 17.50 | 21.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 55.00 | 13.10 | 16.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 60.00 | 8.20 | 11.80 | % | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 4.70 | 7.40 | 6.00 | % | 11 | 0 | 0.31 | 0.81 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 70.00 | 1.35 | 2.25 | 1.81 | -3.39 | -65.20% | 2 | 44 | 0.20 | 0.52 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 0.40 | 0.60 | 0.60 | -0.15 | -20.00% | 42 | 664 | 0.23 | 0.20 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 1.30 | 0.54 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.06 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.85 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 65.00 | 0.55 | 1.15 | 0.80 | % | 10 | 0 | 0.32 | -0.19 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 70.00 | 1.15 | 2.80 | 1.95 | +0.70 | +56.00% | 12 | 88 | 0.23 | -0.48 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 75.00 | 5.60 | 6.60 | 5.20 | +0.50 | +10.64% | 9 | 164 | 0.31 | -0.80 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 80.00 | 9.10 | 11.80 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 85.00 | 13.80 | 17.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 18.80 | 22.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 23.80 | 27.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 28.80 | 32.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 33.80 | 37.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 38.80 | 42.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |