Options Chain for FORTIVE CORP COM (FTV) - $72.80 as of 9/6/2024 3:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 33.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 23.10 | 28.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 18.30 | 23.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 13.60 | 18.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 8.50 | 13.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 3.60 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.92 | 0.04 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 1.50 | 1.95 | 3.50 | 0.00 | 0.00% | 0 | 770 | 0.25 | 0.58 | 0.11 | -0.05 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.25 | 0.43 | -0.17 | -28.34% | 2 | 2,560 | 0.28 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 431 | 0.76 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1,390 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 469 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 3.10 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.78 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 63 | 2.33 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 4.80 | 0.54 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:50 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 | 3.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 809 | 1.17 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.05 | 0.30 | 0.15 | -1.55 | -91.18% | 2 | 13 | 0.30 | -0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.80 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.24 | -0.42 | 0.11 | -0.05 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 2.00 | 6.90 | 2.92 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.87 | 0.06 | -0.03 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 7.10 | 12.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/23/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 12.00 | 16.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 17.00 | 21.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 22.00 | 26.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 27.00 | 31.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 32.00 | 36.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 37.00 | 41.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 42.00 | 46.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 47.00 | 52.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 52.00 | 56.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |