Options Chain for FORTIVE CORP COM (FTV) - $52.81 as of 2/2/2026 8:00:07 AM 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 | 21.20 | 24.20 | 22.70 | % | 0.76 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 16.50 | 18.90 | 17.70 | % | 0.51 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 11.60 | 14.00 | 12.80 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 45.00 | 6.40 | 9.30 | 7.85 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | 0.98 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.77 | 0.07 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 55.00 | 0.55 | 3.30 | 1.93 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.29 | 0.33 | 0.08 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.82 | 0.07 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 0.10 | 2.95 | 1.53 | % | 0.03 | 0 | 0 | 0.81 | -0.23 | 0.07 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 55.00 | 1.75 | 4.60 | 3.18 | 3.83 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.59 | -0.67 | 0.08 | -0.04 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 60.00 | 6.50 | 8.90 | 7.70 | % | 0.13 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 65.00 | 11.30 | 13.70 | 12.50 | % | 0.19 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 70.00 | 16.30 | 18.70 | 17.50 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 75.00 | 21.00 | 24.00 | 22.50 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST | |||
| 80.00 | 25.90 | 28.60 | 27.25 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:46 PM EST |