Options Chain for FORTIVE CORP COM (FTV) - $56.90 as of 2/17/2026 6:21:02 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 | 25.90 | 29.60 | 27.75 | 23.64 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.88 | 0.98 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:04 PM EST |
| 35.00 | 21.30 | 25.00 | 23.15 | % | 0.66 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.01 | 2/17/2026 4:00:04 PM EST | |||
| 40.00 | 16.90 | 20.20 | 18.55 | % | 0.46 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.01 | 2/17/2026 4:00:04 PM EST | |||
| 45.00 | 12.50 | 16.20 | 14.35 | % | 0.32 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.01 | 2/17/2026 4:00:04 PM EST | |||
| 50.00 | 9.30 | 11.90 | 10.60 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.36 | 0.75 | 0.02 | -0.02 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 55.00 | 6.10 | 8.60 | 7.35 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | 0.63 | 0.03 | -0.02 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 3.50 | 6.30 | 4.90 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.33 | 0.50 | 0.03 | -0.02 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 1.50 | 4.50 | 3.00 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.37 | 0.03 | -0.01 | 2/5/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 0.20 | 3.60 | 1.90 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.25 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.16 | 0.02 | -0.01 | 2/5/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.01 | 2/17/2026 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 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.89 | -0.02 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | -0.04 | 0.00 | -0.01 | 1/22/2026 | 2/17/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.09 | 0.01 | -0.01 | 2/3/2026 | 2/17/2026 4:00:04 PM EST |
| 45.00 | 1.45 | 2.05 | 1.75 | 1.80 | +0.85 | +89.48% | 0.04 | 33 | 6 | 0.40 | -0.16 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 2.75 | 3.20 | 2.98 | 2.98 | % | 0.06 | 7,704 | 0 | 0.38 | -0.25 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 55.00 | 4.20 | 4.90 | 4.55 | 4.80 | +1.40 | +41.18% | 0.08 | 589 | 6 | 0.35 | -0.37 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 5.60 | 8.20 | 6.90 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.33 | -0.50 | 0.03 | -0.02 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 9.60 | 10.50 | 10.05 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.32 | -0.63 | 0.03 | -0.01 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 12.50 | 16.00 | 14.25 | % | 0.20 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.01 | 2/17/2026 4:00:04 PM EST | |||
| 75.00 | 16.60 | 20.40 | 18.50 | 22.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.01 | 1/30/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 21.40 | 25.30 | 23.35 | % | 0.29 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.01 | 2/17/2026 4:00:04 PM EST |