Options Chain for FORTIVE CORP COM (FTV) - $55.22 as of 3/23/2026 10:54:37 AM 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 | 24.60 | 27.10 | 25.85 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 35.00 | 19.60 | 22.20 | 20.90 | % | 0.60 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 40.00 | 14.70 | 17.70 | 16.20 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 45.00 | 9.60 | 12.30 | 10.95 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 50.00 | 5.30 | 8.50 | 6.90 | 7.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 0.92 | 0.03 | -0.03 | 3/3/2026 | 3/23/2026 3:59:47 PM EST |
| 55.00 | 0.90 | 3.10 | 2.00 | 3.00 | 0.00 | 0.00% | 0.04 | 1 | 121 | 0.26 | 0.59 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.49 | +0.01 | +2.09% | 0.01 | 380 | 286 | 0.32 | 0.17 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 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 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:47 PM EST |
| 50.00 | 0.05 | 2.00 | 1.03 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.08 | 0.03 | -0.03 | 3/6/2026 | 3/23/2026 3:59:47 PM EST |
| 55.00 | 0.90 | 2.20 | 1.55 | 1.35 | -1.15 | -46.00% | 0.03 | 1 | 12 | 0.33 | -0.41 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 60.00 | 2.70 | 5.80 | 4.25 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.83 | 0.06 | -0.02 | 3/3/2026 | 3/23/2026 3:59:47 PM EST |
| 65.00 | 8.20 | 10.50 | 9.35 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.98 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 3:59:47 PM EST |
| 70.00 | 13.10 | 15.50 | 14.30 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 75.00 | 17.90 | 20.50 | 19.20 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 80.00 | 22.50 | 26.20 | 24.35 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 85.00 | 27.50 | 31.30 | 29.40 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST |