Options Chain for FORTIVE CORP COM (FTV) - $60.27 as of 5/12/2026 9:06:57 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 | 32.70 | 30.65 | % | 1.02 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 35.00 | 24.40 | 27.00 | 25.70 | % | 0.73 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 40.00 | 19.80 | 22.10 | 20.95 | % | 0.52 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 45.00 | 15.20 | 17.60 | 16.40 | 17.02 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.43 | 0.92 | 0.01 | -0.01 | 4/17/2026 | 5/12/2026 3:59:51 PM EST |
| 50.00 | 10.50 | 13.10 | 11.80 | % | 0.24 | 0 | 3 | 0.38 | 0.84 | 0.02 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 55.00 | 6.60 | 9.00 | 7.80 | % | 0.14 | 0 | 15 | 0.34 | 0.72 | 0.03 | -0.02 | 5/12/2026 3:59:51 PM EST | |||
| 60.00 | 4.00 | 5.10 | 4.55 | 5.33 | 0.00 | 0.00% | 0.08 | 0 | 381 | 0.29 | 0.56 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 65.00 | 2.05 | 2.85 | 2.45 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.28 | 0.38 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 70.00 | 0.35 | 1.55 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.24 | 0.22 | 0.03 | -0.01 | 5/1/2026 | 5/12/2026 3:59:51 PM EST |
| 75.00 | 0.25 | 0.65 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | 0.10 | 0.02 | -0.01 | 5/4/2026 | 5/12/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | 0.05 | 0.01 | 0.00 | 4/17/2026 | 5/12/2026 3:59:51 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 | 2.30 | 1.15 | % | 0.04 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 45.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 43 | 0.39 | -0.08 | 0.01 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 50.00 | 0.90 | 1.45 | 1.18 | 1.00 | -0.05 | -4.77% | 0.02 | 7,500 | 7,728 | 0.36 | -0.16 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 55.00 | 1.70 | 2.40 | 2.05 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 589 | 0.31 | -0.28 | 0.03 | -0.02 | 4/20/2026 | 5/12/2026 3:59:51 PM EST |
| 60.00 | 3.50 | 4.40 | 3.95 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | -0.44 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 65.00 | 6.10 | 7.00 | 6.55 | 6.91 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.28 | -0.62 | 0.04 | -0.02 | 4/20/2026 | 5/12/2026 3:59:51 PM EST |
| 70.00 | 8.90 | 11.50 | 10.20 | % | 0.15 | 0 | 16 | 0.39 | -0.78 | 0.03 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 75.00 | 13.40 | 16.80 | 15.10 | % | 0.20 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 80.00 | 18.00 | 21.90 | 19.95 | % | 0.25 | 0 | 0 | 0.51 | -0.95 | 0.01 | 0.00 | 5/12/2026 3:59:51 PM EST |