Options Chain for TECHNIPFMC PLC COM (FTI) - $77.45 as of 8/24/2026 2:14:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.40 | 42.10 | 40.75 | 36.25 | 0.00 | 0.00% | 1.16 | 0 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 34.70 | 36.90 | 35.80 | % | 0.89 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 29.50 | 32.30 | 30.90 | 24.72 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 24.70 | 27.10 | 25.90 | 30.00 | 0.00 | 0.00% | 0.52 | 0 | 18 | 0.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 19.30 | 21.80 | 20.55 | 11.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.68 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 14.60 | 16.90 | 15.75 | 17.30 | -2.10 | -10.83% | 0.26 | 1 | 82 | 0.55 | 0.97 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 10.70 | 12.50 | 11.60 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.49 | 0.90 | 0.02 | -0.02 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 6.70 | 8.00 | 7.35 | 7.00 | -2.50 | -26.32% | 0.10 | 13 | 217 | 0.32 | 0.76 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 4.20 | 4.80 | 4.50 | 4.58 | -2.02 | -30.61% | 0.06 | 34 | 1,304 | 0.35 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 2.10 | 2.65 | 2.38 | 2.32 | -1.00 | -30.12% | 0.03 | 30 | 1,447 | 0.34 | 0.37 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 0.85 | 1.50 | 1.18 | 0.94 | -1.06 | -53.00% | 0.01 | 15 | 4,505 | 0.35 | 0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 0.20 | 0.85 | 0.53 | 0.53 | -0.35 | -39.78% | 0.01 | 5 | 158 | 0.34 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,767 | 0.44 | 0.05 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.66 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.45 | -0.03 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 0.85 | 0.55 | 0.70 | +0.14 | +25.00% | 0.01 | 1 | 1,054 | 0.34 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 0.90 | 1.85 | 1.38 | 1.63 | +0.81 | +98.78% | 0.02 | 1 | 262 | 0.32 | -0.24 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.45 | +0.74 | +27.31% | 0.04 | 1 | 346 | 0.33 | -0.43 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 5.90 | 7.20 | 6.55 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.36 | -0.63 | 0.04 | -0.04 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 9.60 | 11.00 | 10.30 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 13.90 | 15.70 | 14.80 | % | 0.16 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 18.60 | 20.60 | 19.60 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 100.00 | 23.10 | 25.60 | 24.35 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 28.10 | 30.90 | 29.50 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 110.00 | 33.00 | 35.80 | 34.40 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |