Options Chain for FORTIVE CORP COM (FTV) - $60.90 as of 5/8/2026 2:37:01 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 | 29.10 | 32.30 | 30.70 | % | 1.02 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 24.20 | 27.30 | 25.75 | % | 0.74 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 19.30 | 21.90 | 20.60 | % | 0.52 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 14.60 | 17.20 | 15.90 | % | 0.35 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 9.10 | 12.30 | 10.70 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 55.00 | 4.50 | 7.40 | 5.95 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.31 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 1.38 | -1.42 | -50.72% | 0.02 | 3 | 571 | 0.27 | 0.58 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.69 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | -0.42 | 0.17 | -0.07 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 2.75 | 5.50 | 4.13 | % | 0.06 | 0 | 0 | 0.74 | -0.97 | 0.03 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 70.00 | 7.80 | 10.90 | 9.35 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 12.90 | 15.60 | 14.25 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 17.90 | 20.60 | 19.25 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |