Options Chain for FMC CORP COM NEW (FMC) - $30.64 as of 10/27/2025 5:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.90 | 15.75 | % | 1.05 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 17.50 | 11.90 | 14.70 | 13.30 | 12.17 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.66 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 4:00:01 PM EST |
| 20.00 | 9.50 | 12.40 | 10.95 | % | 0.55 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 22.50 | 7.40 | 10.20 | 8.80 | % | 0.39 | 0 | 0 | 1.26 | 0.92 | 0.02 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 25.00 | 5.60 | 7.70 | 6.65 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 0.84 | 0.03 | -0.02 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 27.50 | 4.30 | 4.90 | 4.60 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.60 | 0.73 | 0.05 | -0.02 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 30.00 | 2.80 | 3.30 | 3.05 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.57 | 0.59 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 32.50 | 1.80 | 2.00 | 1.90 | 1.97 | +0.12 | +6.49% | 0.06 | 6 | 135 | 0.55 | 0.44 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.03 | -2.66% | 0.03 | 48 | 171 | 0.52 | 0.29 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 37.50 | 0.45 | 0.95 | 0.70 | 0.60 | -0.05 | -7.70% | 0.02 | 18 | 220 | 0.51 | 0.18 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 36 | 3 | 0.52 | 0.11 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 42.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.12 | 0.03 | 0.01 | 0.00 | 10/27/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.03 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.66 | -0.08 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 25.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.03 | -4.42% | 0.03 | 25 | 51 | 0.61 | -0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 27.50 | 1.10 | 1.40 | 1.25 | 1.25 | -0.10 | -7.41% | 0.05 | 5 | 59 | 0.58 | -0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 30.00 | 2.00 | 2.25 | 2.13 | 2.18 | -0.10 | -4.39% | 0.07 | 831 | 108 | 0.55 | -0.41 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 32.50 | 3.40 | 3.80 | 3.60 | 3.60 | -0.20 | -5.27% | 0.11 | 5 | 135 | 0.56 | -0.56 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 35.00 | 5.10 | 5.70 | 5.40 | 5.30 | % | 0.15 | 2 | 0 | 0.56 | -0.71 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 37.50 | 6.40 | 8.30 | 7.35 | % | 0.20 | 0 | 0 | 0.81 | -0.82 | 0.04 | -0.02 | 10/27/2025 4:00:01 PM EST | |||
| 40.00 | 8.20 | 11.00 | 9.60 | 9.50 | % | 0.24 | 2 | 0 | 0.98 | -0.89 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST | |
| 42.50 | 9.90 | 14.00 | 11.95 | % | 0.28 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 45.00 | 12.50 | 16.40 | 14.45 | % | 0.32 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 10/27/2025 4:00:01 PM EST |