Options Chain for FORTIVE CORP COM (FTV) - $61.80 as of 7/2/2026 3:52:26 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 | 31.20 | 34.80 | 33.00 | % | 1.10 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 26.20 | 29.40 | 27.80 | % | 0.79 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 20.60 | 24.30 | 22.45 | % | 0.56 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 15.70 | 19.20 | 17.45 | % | 0.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 11.20 | 14.80 | 13.00 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 6.30 | 9.00 | 7.65 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.86 | 0.99 | 0.01 | -0.01 | 6/2/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 1.80 | 4.00 | 2.90 | 2.90 | +1.21 | +71.60% | 0.05 | 3 | 25 | 0.49 | 0.81 | 0.08 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 8 | 599 | 0.38 | 0.26 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.93 | 0.02 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.10 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.83 | -0.19 | 0.08 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.95 | 4.00 | 2.48 | % | 0.04 | 0 | 0 | 0.52 | -0.74 | 0.10 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 5.90 | 9.40 | 7.65 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 10.90 | 14.40 | 12.65 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 80.00 | 16.10 | 19.40 | 17.75 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 20.90 | 24.40 | 22.65 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 25.90 | 29.40 | 27.65 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |