Options Chain for FMC CORP COM NEW (FMC) - $31.55 as of 10/3/2025 4:03:28 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 | 13.50 | 15.60 | 14.55 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 10.90 | 13.20 | 12.05 | 14.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 8.80 | 10.30 | 9.55 | 11.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.86 | 0.96 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 7.60 | 8.90 | 8.25 | 7.34 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.81 | 0.90 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 27.50 | 5.50 | 5.80 | 5.65 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.55 | 0.81 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 3.63 | +0.18 | +5.22% | 0.13 | 2 | 98 | 0.57 | 0.68 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.50 | 2.60 | 2.70 | 2.65 | 2.70 | +0.50 | +22.73% | 0.08 | 58 | 158 | 0.56 | 0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 1.55 | 1.70 | 1.63 | 1.45 | +0.14 | +10.69% | 0.05 | 14 | 363 | 0.56 | 0.39 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 37.50 | 0.90 | 1.00 | 0.95 | 0.92 | +0.15 | +19.49% | 0.03 | 143 | 608 | 0.54 | 0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.45 | 0.70 | 0.58 | 0.47 | +0.11 | +30.56% | 0.01 | 16 | 712 | 0.52 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 1 | 501 | 0.52 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 599 | 0.53 | 0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,306 | 0.53 | 0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.59 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.04 | 0.01 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:58 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 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.01 | 0.00 | 0.00 | 3/5/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 11 | 21 | 0.58 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.02 | -4.77% | 0.01 | 13 | 80 | 0.60 | -0.10 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.50 | 0.75 | 0.85 | 0.80 | 0.90 | -0.05 | -5.27% | 0.03 | 41 | 554 | 0.58 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.22 | -12.09% | 0.05 | 238 | 1,022 | 0.58 | -0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.50 | 2.65 | 2.80 | 2.73 | 2.70 | -0.35 | -11.48% | 0.08 | 51 | 616 | 0.57 | -0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.20 | -4.55% | 0.12 | 69 | 705 | 0.55 | -0.61 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 37.50 | 5.90 | 6.10 | 6.00 | 6.10 | -0.54 | -8.14% | 0.16 | 30 | 253 | 0.55 | -0.74 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 8.00 | 8.20 | 8.10 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 455 | 0.55 | -0.84 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 42.50 | 10.20 | 10.50 | 10.35 | 9.17 | 0.00 | 0.00% | 0.24 | 0 | 321 | 0.50 | -0.90 | 0.03 | -0.01 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 12.70 | 12.90 | 12.80 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.63 | -0.94 | 0.02 | -0.01 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 47.50 | 14.20 | 16.50 | 15.35 | 16.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 16.30 | 19.80 | 18.05 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 6/26/2025 | 10/3/2025 3:59:58 PM EST |
| 52.50 | 18.90 | 22.30 | 20.60 | 11.51 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 21.30 | 24.60 | 22.95 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 26.30 | 29.80 | 28.05 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 31.30 | 34.70 | 33.00 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |