Options Chain for FORTIVE CORP COM (FTV) - $76.21 as of 4/26/2024 3:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.70 | 33.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 23.70 | 28.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 18.70 | 23.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 13.70 | 18.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 9.00 | 13.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 4.10 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 1.95 | 2.25 | 2.70 | 0.00 | 0.00% | 0 | 61 | 0.20 | 0.66 | 0.11 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 18 | 0.16 | 0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 0.61 | 0.00 | 0.00% | 0 | 560 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 74 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.05 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.18 | -0.34 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 1.50 | 4.40 | 4.23 | 0.00 | 0.00% | 0 | 1,510 | 0.37 | -0.88 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 7.50 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 11.60 | 16.40 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 16.60 | 21.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 21.70 | 25.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 26.70 | 31.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 31.70 | 36.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 36.70 | 41.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 41.70 | 46.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 46.70 | 51.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |