Options Chain for FORTIVE CORP COM (FTV) - $61.62 as of 8/17/2026 7:32:15 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 | 29.50 | 32.70 | 31.10 | % | 1.04 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 25.00 | 27.70 | 26.35 | % | 0.75 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 40.00 | 19.80 | 22.70 | 21.25 | % | 0.53 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 45.00 | 15.10 | 17.70 | 16.40 | % | 0.36 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 50.00 | 10.00 | 12.70 | 11.35 | % | 0.23 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 55.00 | 5.10 | 7.70 | 6.40 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.82 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.20 | 3.10 | 1.65 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.12 | 0.61 | 0.16 | -0.13 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.78 | 0.05 | 0.04 | -0.03 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 253 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:58 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 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.82 | -0.01 | 0.01 | -0.01 | 7/9/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.46 | -0.39 | 0.16 | -0.13 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 3.00 | 4.90 | 3.95 | % | 0.06 | 0 | 0 | 0.72 | -0.95 | 0.04 | -0.03 | 8/17/2026 3:59:58 PM EST | |||
| 70.00 | 7.90 | 11.10 | 9.50 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 75.00 | 12.30 | 15.30 | 13.80 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 80.00 | 18.10 | 20.00 | 19.05 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 85.00 | 22.30 | 25.10 | 23.70 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 90.00 | 28.00 | 30.10 | 29.05 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |