Options Chain for FORTIVE CORP COM (FTV) - $67.55 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 29.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 20.90 | 24.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 15.90 | 19.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 10.50 | 14.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 5.50 | 9.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 0.85 | 5.00 | 2.87 | +0.37 | +14.80% | 1 | 29 | 0.82 | 0.78 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.28 | 0.19 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.25 | +0.15 | +150.00% | 1 | 340 | 0.42 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 143 | 0.26 | -0.22 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 2.30 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.81 | 0.09 | -0.03 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 5.50 | 9.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 10.50 | 14.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 15.40 | 19.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 20.60 | 24.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 25.40 | 29.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 30.50 | 34.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 35.50 | 39.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 40.50 | 44.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |