Options Chain for FORTIVE CORP COM (FTV) - $55.84 as of 10/2/2026 2:37:13 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 | 26.30 | 28.70 | 27.50 | % | 0.92 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 21.30 | 23.70 | 22.50 | % | 0.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 40.00 | 16.30 | 18.70 | 17.50 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 45.00 | 11.30 | 13.80 | 12.55 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 50.00 | 5.60 | 8.80 | 7.20 | % | 0.14 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 55.00 | 1.50 | 4.50 | 3.00 | 2.60 | +1.35 | +108.00% | 0.05 | 150 | 10 | 0.67 | 0.78 | 0.08 | -0.04 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 60.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.40 | +266.67% | 0.01 | 2,735 | 482 | 0.31 | 0.26 | 0.09 | -0.04 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.27 | -57.45% | 0.00 | 47 | 1 | 0.46 | 0.03 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 55 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.22 | 0.08 | -0.04 | 9/15/2026 | 10/2/2026 3:59:53 PM EST |
| 60.00 | 1.45 | 4.20 | 2.83 | % | 0.05 | 0 | 0 | 0.62 | -0.74 | 0.09 | -0.04 | 10/2/2026 3:59:53 PM EST | |||
| 65.00 | 6.30 | 8.90 | 7.60 | % | 0.12 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 70.00 | 11.00 | 14.50 | 12.75 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 75.00 | 16.10 | 19.50 | 17.80 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 80.00 | 21.20 | 23.80 | 22.50 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 85.00 | 26.20 | 28.80 | 27.50 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 90.00 | 31.40 | 34.00 | 32.70 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST |