Options Chain for FORTIVE CORP COM (FTV) - $69.83 as of 6/19/2025 7:30:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.00 | 31.90 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 45.00 | 23.10 | 26.90 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 50.00 | 18.20 | 22.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 55.00 | 13.40 | 16.50 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 60.00 | 8.10 | 12.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 65.00 | 3.10 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 0.00 | 1.05 | 0.45 | -0.45 | -50.00% | 1 | 421 | 0.47 | 0.43 | 0.19 | -0.15 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 700 | 0.57 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.08 | -0.06 | -42.86% | 76 | 601 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 114 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 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 | 2.15 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:01 PM EST |
| 55.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 17 | 3.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:01 PM EST |
| 60.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 14 | 2.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 119 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 0.00 | 2.60 | 0.35 | -0.05 | -12.50% | 1 | 95 | 1.10 | -0.57 | 0.19 | -0.15 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 75.00 | 3.50 | 7.00 | 4.76 | 0.00 | 0.00% | 0 | 17 | 1.52 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 80.00 | 8.10 | 12.00 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 13.10 | 17.00 | 11.06 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 18.30 | 22.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 23.10 | 27.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 28.10 | 32.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 33.10 | 37.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 38.10 | 42.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 43.10 | 47.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |