Options Chain for TECHNIPFMC PLC COM (FTI) - $35.31 as of 8/22/2025 3:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 22.30 | 26.20 | 24.25 | % | 2.02 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 21.60 | 25.20 | 23.40 | % | 1.80 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 20.60 | 24.20 | 22.40 | % | 1.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 19.60 | 23.20 | 21.40 | % | 1.43 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 16.00 | 18.60 | 22.30 | 20.45 | % | 1.28 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 17.60 | 21.40 | 19.50 | % | 1.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 16.60 | 20.40 | 18.50 | % | 1.03 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 15.40 | 19.30 | 17.35 | % | 0.91 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 14.60 | 18.30 | 16.45 | % | 0.82 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 13.60 | 17.30 | 15.45 | % | 0.74 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.00 | 12.60 | 16.30 | 14.45 | % | 0.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 12.80 | 15.30 | 14.05 | % | 0.61 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 11.80 | 14.30 | 13.05 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 10.80 | 13.10 | 11.95 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 9.80 | 12.20 | 11.00 | 6.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.19 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 8.90 | 11.10 | 10.00 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.08 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 8.30 | 10.00 | 9.15 | 2.15 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.63 | 0.98 | 0.01 | -0.01 | 4/23/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 7.10 | 8.50 | 7.80 | 1.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.76 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 6.40 | 6.70 | 6.55 | 5.43 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.38 | 0.93 | 0.03 | -0.01 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 5.50 | 5.70 | 5.60 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.30 | 0.90 | 0.04 | -0.01 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 4.60 | 4.80 | 4.70 | 4.70 | +1.10 | +30.56% | 0.15 | 7 | 13 | 0.30 | 0.86 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 3.80 | 4.00 | 3.90 | 4.93 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.30 | 0.80 | 0.06 | -0.02 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 3.10 | 3.30 | 3.20 | 3.50 | +0.75 | +27.28% | 0.09 | 5 | 787 | 0.31 | 0.73 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 2.40 | 2.65 | 2.53 | 2.60 | +1.00 | +62.50% | 0.07 | 6 | 90 | 0.31 | 0.65 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 1.85 | 2.00 | 1.93 | 1.92 | +0.34 | +21.52% | 0.05 | 37 | 829 | 0.30 | 0.56 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.37 | +35.24% | 0.04 | 5 | 500 | 0.29 | 0.47 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.29 | 0.37 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.29 | 0.28 | 0.09 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.28 | 0.20 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.10 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.07 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.02 | 0.00 | 6/27/2025 | 8/22/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.01 | 0.01 | 0.00 | 6/10/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.67 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.50 | -0.04 | 0.02 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.11 | -36.67% | 0.00 | 14 | 68 | 0.41 | -0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.20 | -42.56% | 0.01 | 8 | 84 | 0.35 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 10 | 38 | 0.34 | -0.14 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.33 | -0.20 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 0.75 | 0.90 | 0.83 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.33 | -0.27 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.31 | -0.35 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 1.45 | 1.60 | 1.53 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.30 | -0.44 | 0.09 | -0.02 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 1.95 | 2.10 | 2.03 | 2.05 | -1.75 | -46.06% | 0.05 | 1 | 5 | 0.30 | -0.53 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 2.60 | 2.75 | 2.68 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | -0.63 | 0.09 | -0.02 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 3.20 | 3.50 | 3.35 | % | 0.09 | 0 | 0 | 0.29 | -0.72 | 0.09 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 4.00 | 4.30 | 4.15 | % | 0.10 | 0 | 0 | 0.45 | -0.80 | 0.07 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 41.00 | 4.90 | 5.50 | 5.20 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.00 | 5.80 | 6.30 | 6.05 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 43.00 | 6.50 | 7.70 | 7.10 | % | 0.17 | 0 | 0 | 0.54 | -0.93 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 44.00 | 7.40 | 8.80 | 8.10 | % | 0.18 | 0 | 0 | 0.60 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 8.40 | 9.80 | 9.10 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 46.00 | 9.40 | 10.80 | 10.10 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.00 | 10.50 | 11.60 | 11.05 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 48.00 | 11.50 | 12.90 | 12.20 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 49.00 | 12.50 | 13.80 | 13.15 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 13.50 | 14.90 | 14.20 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 18.80 | 19.80 | 19.30 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |