Options Chain for TECHNIPFMC PLC COM (FTI) - $71.38 as of 10/27/2026 8:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.90 | 38.50 | 36.70 | % | 1.05 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 40.00 | 29.90 | 33.40 | 31.65 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 45.00 | 25.00 | 28.50 | 26.75 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 50.00 | 20.20 | 23.60 | 21.90 | % | 0.44 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 55.00 | 15.50 | 18.00 | 16.75 | % | 0.30 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 60.00 | 11.30 | 13.70 | 12.50 | 12.30 | % | 0.21 | 1 | 0 | 0.60 | 0.88 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST | |
| 65.00 | 7.30 | 9.50 | 8.40 | % | 0.13 | 0 | 0 | 0.39 | 0.76 | 0.03 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 4.50 | 6.10 | 5.30 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | 0.59 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 2.35 | 3.40 | 2.88 | 2.94 | +1.03 | +53.93% | 0.04 | 3 | 5 | 0.39 | 0.41 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 1.25 | 2.20 | 1.73 | 1.50 | +0.92 | +158.63% | 0.02 | 1 | 14 | 0.42 | 0.24 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 0.20 | 1.25 | 0.73 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 55.00 | 0.05 | 0.90 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.05 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 0.20 | 1.05 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.12 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 0.90 | 2.15 | 1.53 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.03 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 70.00 | 2.75 | 4.10 | 3.43 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.41 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 5.30 | 7.00 | 6.15 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.04 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 80.00 | 8.70 | 10.80 | 9.75 | % | 0.12 | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 85.00 | 13.20 | 15.10 | 14.15 | % | 0.17 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 17.20 | 20.10 | 18.65 | % | 0.21 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 22.00 | 25.40 | 23.70 | % | 0.25 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 27.00 | 30.30 | 28.65 | % | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 31.90 | 35.20 | 33.55 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |