Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $22.42 as of 10/7/2026 5:55:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.20 | 10.50 | 8.35 | % | 0.67 | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 15.00 | 4.70 | 8.00 | 6.35 | % | 0.42 | 0 | 0 | 1.68 | 0.96 | 0.02 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 17.50 | 1.60 | 5.70 | 3.65 | % | 0.21 | 0 | 0 | 1.27 | 0.86 | 0.05 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 20.00 | 1.40 | 2.95 | 2.18 | 1.50 | % | 0.11 | 16 | 0 | 0.72 | 0.69 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST | |
| 22.50 | 0.05 | 3.90 | 1.98 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.77 | 0.49 | 0.09 | -0.03 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | % | 0.07 | 0 | 0 | 1.67 | 0.31 | 0.08 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 2.05 | 0.09 | 0.04 | -0.01 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.60 | 1.80 | % | 0.14 | 0 | 0 | 3.42 | -0.01 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 320 | 100 | 0.60 | -0.14 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 20.00 | 0.60 | 1.20 | 0.90 | 0.70 | +0.10 | +16.67% | 0.04 | 16 | 170 | 0.56 | -0.31 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 22.50 | 0.10 | 4.50 | 2.30 | 1.32 | 0.00 | 0.00% | 0.10 | 0 | 229 | 1.39 | -0.51 | 0.09 | -0.03 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 25.00 | 2.00 | 6.30 | 4.15 | 3.50 | +0.55 | +18.65% | 0.17 | 1 | 5 | 1.44 | -0.69 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 30.00 | 7.00 | 11.50 | 9.25 | % | 0.31 | 0 | 0 | 1.96 | -0.91 | 0.04 | -0.01 | 10/7/2026 4:00:00 PM EST |