Options Chain for TECHNIPFMC PLC COM (FTI) - $36.90 as of 10/10/2025 3:04:24 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 | 23.60 | 26.00 | 24.80 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 13.00 | 22.50 | 24.90 | 23.70 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 14.00 | 21.50 | 23.80 | 22.65 | % | 1.62 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 15.00 | 20.50 | 23.10 | 21.80 | % | 1.45 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 16.00 | 19.60 | 21.90 | 20.75 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 17.00 | 18.10 | 20.90 | 19.50 | % | 1.15 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 18.00 | 17.60 | 19.40 | 18.50 | % | 1.03 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 19.00 | 15.70 | 19.10 | 17.40 | % | 0.92 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 20.00 | 15.60 | 17.60 | 16.60 | % | 0.83 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 21.00 | 14.60 | 17.10 | 15.85 | % | 0.75 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 22.00 | 13.40 | 15.90 | 14.65 | % | 0.67 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 23.00 | 12.60 | 14.90 | 13.75 | % | 0.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 24.00 | 11.40 | 13.90 | 12.65 | % | 0.53 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 25.00 | 10.60 | 12.70 | 11.65 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/10/2025 1:59:02 PM EST |
| 26.00 | 9.60 | 11.30 | 10.45 | 6.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 1:59:02 PM EST |
| 27.00 | 8.60 | 10.80 | 9.70 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/10/2025 1:59:02 PM EST |
| 28.00 | 7.60 | 9.70 | 8.65 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:59:02 PM EST |
| 29.00 | 6.70 | 8.60 | 7.65 | 1.55 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:59:02 PM EST |
| 30.00 | 5.60 | 7.70 | 6.65 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 29 | 2.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:02 PM EST |
| 31.00 | 4.60 | 6.50 | 5.55 | 9.20 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.75 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 10/10/2025 1:59:02 PM EST |
| 32.00 | 3.70 | 5.60 | 4.65 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.60 | 0.97 | 0.03 | -0.03 | 9/4/2025 | 10/10/2025 1:59:02 PM EST |
| 33.00 | 2.60 | 4.50 | 3.55 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.33 | 0.93 | 0.06 | -0.07 | 7/29/2025 | 10/10/2025 1:59:02 PM EST |
| 34.00 | 1.85 | 2.85 | 2.35 | 6.14 | 0.00 | 0.00% | 0.07 | 0 | 644 | 1.01 | 0.84 | 0.10 | -0.08 | 9/24/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 1.25 | 1.45 | 1.35 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.75 | 0.73 | 0.15 | -0.09 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 36.00 | 0.60 | 0.90 | 0.75 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 837 | 0.41 | 0.56 | 0.18 | -0.09 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.56 | -0.31 | -35.64% | 0.01 | 3 | 625 | 0.41 | 0.38 | 0.18 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.40 | -0.50 | -55.56% | 0.00 | 1 | 50 | 0.45 | 0.22 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 737 | 0.46 | 0.11 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 149 | 0.93 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.12 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.59 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.35 | +233.34% | 0.01 | 3 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:02 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/10/2025 1:59:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/10/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/10/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/10/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 1:59:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:59:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/10/2025 1:59:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/10/2025 1:59:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 10/10/2025 1:59:02 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | -0.03 | 0.03 | -0.03 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.62 | -0.07 | 0.06 | -0.07 | 9/25/2025 | 10/10/2025 1:59:02 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.16 | 0.10 | -0.08 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.20 | +80.00% | 0.01 | 1 | 36 | 0.52 | -0.27 | 0.15 | -0.09 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 36.00 | 0.65 | 0.95 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.45 | -0.44 | 0.18 | -0.09 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 37.00 | 1.30 | 1.60 | 1.45 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.63 | -0.62 | 0.18 | -0.08 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 38.00 | 1.65 | 2.55 | 2.10 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.67 | -0.78 | 0.14 | -0.06 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 39.00 | 1.80 | 3.40 | 2.60 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.78 | -0.89 | 0.09 | -0.03 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 2.55 | 4.30 | 3.43 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.84 | -0.95 | 0.05 | -0.02 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 41.00 | 3.50 | 5.50 | 4.50 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -0.98 | 0.02 | -0.01 | 9/30/2025 | 10/10/2025 1:59:02 PM EST |
| 42.00 | 4.00 | 6.30 | 5.15 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 1:59:02 PM EST |
| 43.00 | 5.60 | 8.20 | 6.90 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:02 PM EST |
| 44.00 | 6.60 | 8.60 | 7.60 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:02 PM EST |
| 45.00 | 7.10 | 9.80 | 8.45 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 46.00 | 8.10 | 10.80 | 9.45 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 47.00 | 9.00 | 11.60 | 10.30 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 48.00 | 10.00 | 12.60 | 11.30 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 49.00 | 11.00 | 13.70 | 12.35 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 50.00 | 12.00 | 14.50 | 13.25 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 55.00 | 17.00 | 19.50 | 18.25 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST |