Options Chain for FORTIVE CORP COM (FTV) - $60.51 as of 8/4/2026 9:31:53 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 | 28.60 | 32.60 | 30.60 | % | 1.02 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 35.00 | 24.30 | 27.70 | 26.00 | % | 0.74 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 40.00 | 19.30 | 22.80 | 21.05 | 22.37 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:04 PM EST |
| 45.00 | 14.40 | 16.80 | 15.60 | 15.24 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:04 PM EST |
| 50.00 | 9.50 | 12.20 | 10.85 | % | 0.22 | 0 | 3 | 0.68 | 0.97 | 0.01 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 55.00 | 4.90 | 6.90 | 5.90 | 7.02 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.41 | 0.86 | 0.04 | -0.02 | 5/29/2026 | 8/4/2026 4:00:04 PM EST |
| 60.00 | 1.75 | 2.70 | 2.23 | 2.03 | +0.05 | +2.53% | 0.04 | 5 | 381 | 0.22 | 0.57 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 65.00 | 0.40 | 1.50 | 0.95 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.28 | 0.23 | 0.06 | -0.02 | 7/31/2026 | 8/4/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.64 | 0.06 | 0.02 | -0.01 | 5/1/2026 | 8/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:04 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 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 0.35 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 8/4/2026 4:00:04 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.55 | -1.27 | -69.78% | 0.01 | 1 | 660 | 0.28 | -0.14 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:04 PM EST |
| 60.00 | 0.75 | 3.50 | 2.13 | 3.12 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.29 | -0.43 | 0.07 | -0.03 | 7/30/2026 | 8/4/2026 4:00:04 PM EST |
| 65.00 | 4.40 | 5.20 | 4.80 | 7.22 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | -0.77 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:04 PM EST |
| 70.00 | 8.20 | 11.00 | 9.60 | % | 0.14 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 8/4/2026 4:00:04 PM EST | |||
| 75.00 | 13.20 | 16.00 | 14.60 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST | |||
| 80.00 | 18.20 | 21.00 | 19.60 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:04 PM EST |