Options Chain for FMC CORP COM NEW (FMC) - $13.42 as of 11/26/2025 3:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.10 | 11.50 | % | 4.60 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 8.20 | 9.80 | 9.00 | % | 1.80 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 6.40 | 6.80 | 6.60 | 5.60 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.44 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 4.00 | 4.30 | 4.15 | 4.23 | +0.51 | +13.71% | 0.42 | 12 | 880 | 0.74 | 0.91 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 2.05 | 2.25 | 2.15 | 2.05 | +0.31 | +17.82% | 0.17 | 4 | 1,181 | 0.67 | 0.71 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.86 | +0.16 | +22.86% | 0.06 | 215 | 2,746 | 0.61 | 0.42 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.02 | 183 | 2,184 | 0.61 | 0.20 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 24 | 1,406 | 0.68 | 0.09 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.65 | 0.35 | 0.09 | -0.02 | -18.19% | 0.02 | 11 | 111 | 0.72 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.89 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,232 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 90 | 3,477 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 544 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 730 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 651 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 2.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 2.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.74 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.80 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 895 | 2.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 1 | 2 | 1.34 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.06 | -24.00% | 0.03 | 4 | 372 | 0.80 | -0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.20 | -25.00% | 0.05 | 36 | 1,369 | 0.63 | -0.29 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 1.75 | 1.95 | 1.85 | 1.95 | -0.30 | -13.34% | 0.12 | 35 | 526 | 0.59 | -0.58 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 3.60 | 4.00 | 3.80 | 4.38 | 0.00 | 0.00% | 0.22 | 0 | 228 | 0.57 | -0.80 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 5.90 | 6.70 | 6.30 | 6.14 | 0.00 | 0.00% | 0.32 | 0 | 132 | 1.11 | -0.91 | 0.05 | -0.01 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 8.30 | 9.20 | 8.75 | 8.33 | 0.00 | 0.00% | 0.39 | 0 | 507 | 1.31 | -0.96 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 10.70 | 11.70 | 11.20 | 12.05 | 0.00 | 0.00% | 0.45 | 0 | 1,026 | 1.48 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 12.80 | 14.30 | 13.55 | 14.62 | 0.00 | 0.00% | 0.49 | 0 | 120 | 1.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 15.70 | 16.70 | 16.20 | 16.18 | -1.12 | -6.48% | 0.54 | 1 | 320 | 1.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 17.80 | 19.30 | 18.55 | 19.10 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 20.50 | 21.60 | 21.05 | 22.20 | 0.00 | 0.00% | 0.60 | 0 | 406 | 1.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 22.80 | 24.30 | 23.55 | 22.43 | 0.00 | 0.00% | 0.63 | 0 | 13 | 2.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 25.50 | 26.80 | 26.15 | 26.40 | 0.00 | 0.00% | 0.65 | 0 | 485 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 27.80 | 29.10 | 28.45 | 28.95 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.17 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 30.50 | 31.60 | 31.05 | 29.50 | 0.00 | 0.00% | 0.69 | 0 | 16 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 32.80 | 34.30 | 33.55 | 32.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 35.30 | 36.80 | 36.05 | 33.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 37.80 | 39.30 | 38.55 | 34.80 | 0.00 | 0.00% | 0.73 | 0 | 16 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 40.50 | 41.60 | 41.05 | 40.10 | 0.00 | 0.00% | 0.75 | 0 | 16 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 42.80 | 44.10 | 43.45 | 20.24 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 45.30 | 46.40 | 45.85 | 43.12 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 47.80 | 49.30 | 48.55 | 25.11 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 50.40 | 51.60 | 51.00 | 23.34 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 52.80 | 54.30 | 53.55 | 13.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 55.30 | 56.80 | 56.05 | 36.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 57.80 | 59.30 | 58.55 | 36.54 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 60.30 | 61.80 | 61.05 | 27.15 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 65.30 | 66.80 | 66.05 | 31.75 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 70.40 | 71.80 | 71.10 | 68.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 75.30 | 76.60 | 75.95 | % | 0.84 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 95.00 | 80.30 | 81.80 | 81.05 | % | 0.85 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 100.00 | 85.30 | 86.80 | 86.05 | % | 0.86 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 105.00 | 90.30 | 91.80 | 91.05 | % | 0.87 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 110.00 | 95.30 | 96.80 | 96.05 | % | 0.87 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 115.00 | 100.30 | 101.80 | 101.05 | % | 0.88 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 120.00 | 104.00 | 108.20 | 106.10 | % | 0.88 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |