Options Chain for FMC CORP COM NEW (FMC) - $39.34 as of 8/22/2025 3:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.30 | 25.10 | 23.20 | % | 1.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 18.80 | 22.60 | 20.70 | % | 1.03 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 16.30 | 20.10 | 18.20 | 20.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 15.60 | 16.30 | 15.95 | 13.07 | 0.00 | 0.00% | 0.64 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 13.00 | 14.10 | 13.55 | 10.79 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 10.50 | 11.30 | 10.90 | 7.45 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.61 | 1.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 8.30 | 8.60 | 8.45 | 5.92 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.43 | 0.94 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 6.10 | 6.30 | 6.20 | 6.23 | +1.68 | +36.93% | 0.18 | 1 | 65 | 0.41 | 0.86 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 4.00 | 4.20 | 4.10 | 3.80 | +0.70 | +22.59% | 0.11 | 7 | 222 | 0.37 | 0.73 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 2.40 | 2.55 | 2.48 | 2.45 | +0.78 | +46.71% | 0.06 | 27 | 472 | 0.35 | 0.57 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 1.25 | 1.40 | 1.33 | 1.40 | +0.70 | +100.00% | 0.03 | 61 | 348 | 0.33 | 0.38 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.62 | +0.37 | +148.00% | 0.02 | 91 | 825 | 0.32 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 42 | 190 | 0.32 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 525 | 0.31 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.71 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.05 | +62.50% | 0.00 | 118 | 1,055 | 0.48 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 890 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 262 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 223 | 0.46 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 1 | 633 | 0.41 | -0.06 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.20 | -28.17% | 0.01 | 17 | 852 | 0.39 | -0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.95 | 1.10 | 1.03 | 0.95 | -0.75 | -44.12% | 0.03 | 15 | 407 | 0.37 | -0.27 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 1.90 | 2.05 | 1.98 | 2.05 | -0.72 | -26.00% | 0.05 | 43 | 341 | 0.36 | -0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 3.20 | 3.50 | 3.35 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 674 | 0.35 | -0.62 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 5.10 | 5.30 | 5.20 | 9.11 | 0.00 | 0.00% | 0.12 | 0 | 256 | 0.36 | -0.78 | 0.06 | -0.01 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 7.30 | 7.50 | 7.40 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 96 | 0.39 | -0.88 | 0.04 | -0.01 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 9.70 | 9.90 | 9.80 | 7.82 | 0.00 | 0.00% | 0.20 | 0 | 697 | 0.47 | -0.94 | 0.02 | -0.01 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 12.10 | 12.30 | 12.20 | 9.58 | 0.00 | 0.00% | 0.23 | 0 | 218 | 0.57 | -0.98 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 14.30 | 15.00 | 14.65 | 17.91 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.68 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 17.00 | 17.20 | 17.10 | 20.10 | 0.00 | 0.00% | 0.30 | 0 | 142 | 0.56 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 19.10 | 21.60 | 20.35 | 25.00 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 21.30 | 24.10 | 22.70 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 24.10 | 24.70 | 24.40 | 27.56 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 25.90 | 29.10 | 27.50 | 31.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 28.70 | 31.60 | 30.15 | 21.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 31.10 | 34.10 | 32.60 | 33.94 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 33.50 | 36.60 | 35.05 | 13.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 38.30 | 41.50 | 39.90 | 18.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 43.30 | 46.40 | 44.85 | % | 0.53 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 48.30 | 51.50 | 49.90 | 26.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 53.00 | 56.40 | 54.70 | % | 0.58 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 58.10 | 60.80 | 59.45 | 34.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 8/22/2025 3:59:52 PM EST |