Options Chain for TECHNIPFMC PLC COM (FTI) - $43.77 as of 11/19/2025 3:25:33 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 | 31.00 | 33.30 | 32.15 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 13.00 | 30.00 | 32.30 | 31.15 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 14.00 | 29.00 | 31.30 | 30.15 | 29.93 | 0.00 | 0.00% | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 15.00 | 28.00 | 30.30 | 29.15 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 16.00 | 27.00 | 29.30 | 28.15 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 17.00 | 26.00 | 28.30 | 27.15 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 18.00 | 25.00 | 27.30 | 26.15 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 19.00 | 24.00 | 26.30 | 25.15 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 20.00 | 23.00 | 25.30 | 24.15 | % | 1.21 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 21.00 | 22.00 | 24.30 | 23.15 | % | 1.10 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 22.00 | 21.00 | 23.30 | 22.15 | 10.84 | 0.00 | 0.00% | 1.01 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/19/2025 3:59:47 PM EST |
| 23.00 | 20.00 | 22.30 | 21.15 | 6.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/19/2025 3:59:47 PM EST |
| 24.00 | 19.00 | 21.30 | 20.15 | 15.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 3:59:47 PM EST |
| 25.00 | 18.30 | 19.20 | 18.75 | 18.23 | 0.00 | 0.00% | 0.75 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 26.00 | 17.00 | 19.30 | 18.15 | 10.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:47 PM EST |
| 27.00 | 15.80 | 18.30 | 17.05 | 15.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 28.00 | 15.00 | 17.30 | 16.15 | 5.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/19/2025 3:59:47 PM EST |
| 29.00 | 13.80 | 16.30 | 15.05 | 10.39 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 12.80 | 15.30 | 14.05 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:47 PM EST |
| 31.00 | 11.80 | 13.40 | 12.60 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/19/2025 3:59:47 PM EST |
| 32.00 | 11.30 | 12.40 | 11.85 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/19/2025 3:59:47 PM EST |
| 33.00 | 9.90 | 12.00 | 10.95 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 34.00 | 8.90 | 10.30 | 9.60 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 7.90 | 9.40 | 8.65 | 8.75 | 0.00 | 0.00% | 0.25 | 0 | 20 | 3.93 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 36.00 | 6.90 | 9.30 | 8.10 | 7.13 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.62 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 37.00 | 5.90 | 7.20 | 6.55 | 6.78 | 0.00 | 0.00% | 0.18 | 0 | 108 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 38.00 | 4.90 | 6.40 | 5.65 | 5.59 | 0.00 | 0.00% | 0.15 | 0 | 64 | 3.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 39.00 | 3.90 | 5.20 | 4.55 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 239 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 3.60 | 4.30 | 3.95 | 4.07 | +0.36 | +9.71% | 0.10 | 10 | 1,266 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 41.00 | 2.15 | 4.40 | 3.28 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 96 | 2.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 42.00 | 1.60 | 2.30 | 1.95 | 2.00 | +0.75 | +60.00% | 0.05 | 2 | 406 | 0.78 | 0.97 | 0.12 | -0.01 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 43.00 | 0.90 | 1.50 | 1.20 | 1.20 | 0.00 | 0.00% | 0.03 | 25 | 81 | 0.71 | 0.79 | 0.26 | -0.06 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 44.00 | 0.10 | 0.90 | 0.50 | 0.38 | -0.22 | -36.67% | 0.01 | 20 | 75 | 0.77 | 0.47 | 0.35 | -0.10 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 1.25 | 0.65 | 0.19 | -0.08 | -29.63% | 0.01 | 3 | 463 | 0.37 | 0.18 | 0.24 | -0.07 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.04 | 0.09 | -0.02 | 11/11/2025 | 11/19/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.01 | 0.02 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 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 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 11/19/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/19/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/19/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/19/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/19/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 40 | 5.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/19/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 70 | 5.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.81 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 173 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | -0.03 | 0.12 | -0.01 | 11/14/2025 | 11/19/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.01 | -3.45% | 0.01 | 2 | 7 | 0.66 | -0.21 | 0.26 | -0.06 | 11/19/2025 | 11/19/2025 3:59:47 PM EST |
| 44.00 | 0.25 | 0.75 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.53 | 0.35 | -0.10 | 11/11/2025 | 11/19/2025 3:59:47 PM EST |
| 45.00 | 0.65 | 2.00 | 1.33 | % | 0.03 | 0 | 0 | 1.09 | -0.82 | 0.24 | -0.07 | 11/19/2025 3:59:47 PM EST | |||
| 46.00 | 1.70 | 3.00 | 2.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.36 | -0.96 | 0.09 | -0.02 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 47.00 | 1.80 | 4.20 | 3.00 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.78 | -0.99 | 0.02 | 0.00 | 11/7/2025 | 11/19/2025 3:59:47 PM EST |
| 48.00 | 2.80 | 5.10 | 3.95 | % | 0.08 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 49.00 | 4.60 | 6.10 | 5.35 | % | 0.11 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 50.00 | 5.00 | 7.10 | 6.05 | % | 0.12 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST | |||
| 55.00 | 10.00 | 12.10 | 11.05 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:47 PM EST |