Options Chain for TECHNIPFMC PLC COM (FTI) - $44.68 as of 12/26/2025 1:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 8.30 | 9.80 | 9.05 | % | 0.25 | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 37.00 | 7.20 | 8.80 | 8.00 | % | 0.22 | 0 | 0 | 0.65 | 0.92 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 6.40 | 7.90 | 7.15 | % | 0.19 | 0 | 0 | 0.54 | 0.90 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 39.00 | 5.70 | 7.00 | 6.35 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 4.80 | 6.00 | 5.40 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 41.00 | 3.00 | 6.30 | 4.65 | % | 0.11 | 0 | 0 | 0.66 | 0.76 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 42.00 | 2.35 | 4.50 | 3.43 | % | 0.08 | 0 | 0 | 0.47 | 0.70 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 43.00 | 2.00 | 3.50 | 2.75 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 44.00 | 1.35 | 2.60 | 1.98 | 2.50 | % | 0.04 | 6 | 0 | 0.25 | 0.56 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 45.00 | 0.80 | 2.10 | 1.45 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.24 | 0.47 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 0.40 | 1.65 | 1.03 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.38 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 47.00 | 0.25 | 1.80 | 1.03 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | 0.29 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 48.00 | 0.15 | 1.50 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | 0.21 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 13 | 0.24 | 0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 37.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.01 | 50 | 0 | 0.41 | -0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 39.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.15 | 1.75 | 0.95 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 41.00 | 0.05 | 2.05 | 1.05 | % | 0.03 | 0 | 0 | 0.33 | -0.24 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 42.00 | 0.20 | 1.75 | 0.98 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 43.00 | 1.10 | 1.40 | 1.25 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 44.00 | 1.45 | 1.75 | 1.60 | % | 0.04 | 0 | 0 | 0.26 | -0.44 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 1.90 | 2.20 | 2.05 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.53 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 1.35 | 3.90 | 2.63 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.62 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 47.00 | 1.80 | 4.70 | 3.25 | % | 0.07 | 0 | 0 | 0.46 | -0.71 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 48.00 | 2.30 | 5.70 | 4.00 | % | 0.08 | 0 | 0 | 0.51 | -0.79 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 49.00 | 4.20 | 5.40 | 4.80 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.06 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 4.90 | 6.20 | 5.55 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 9.10 | 11.50 | 10.30 | % | 0.19 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 14.20 | 16.60 | 15.40 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |