Options Chain for FORTIVE CORP COM (FTV) - $49.61 as of 10/8/2025 4:05:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 27.00 | 25.45 | % | 1.02 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 19.10 | 21.00 | 20.05 | 19.09 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 14.00 | 16.00 | 15.00 | % | 0.43 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 9.10 | 10.60 | 9.85 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 4.10 | 6.40 | 5.25 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.13 | +18.06% | 0.02 | 48 | 1,075 | 0.39 | 0.49 | 0.27 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.51 | 0.27 | -0.04 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 55.00 | 4.20 | 6.80 | 5.50 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 60.00 | 9.50 | 11.80 | 10.65 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 65.00 | 14.40 | 16.80 | 15.60 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 70.00 | 19.10 | 21.80 | 20.45 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |