Options Chain for FMC CORP COM NEW (FMC) - $54.52 as of 1/22/2025 8:45:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.30 | 29.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 22.90 | 26.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.50 | 20.30 | 24.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 17.80 | 21.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 37.50 | 15.40 | 19.20 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 13.20 | 16.80 | 13.00 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.97 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 10.50 | 14.40 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 8.50 | 11.10 | 8.67 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.92 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 7.60 | 9.20 | 7.36 | 0.00 | 0.00% | 0 | 167 | 0.66 | 0.87 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 5.60 | 5.80 | 5.87 | 0.00 | 0.00% | 0 | 617 | 0.45 | 0.78 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 3.80 | 4.10 | 4.04 | 0.00 | 0.00% | 0 | 171 | 0.43 | 0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 2.50 | 2.65 | 2.56 | 0.00 | 0.00% | 0 | 320 | 0.42 | 0.51 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 1.50 | 1.60 | 1.42 | 0.00 | 0.00% | 0 | 542 | 0.42 | 0.36 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 508 | 0.42 | 0.24 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 0.50 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 866 | 0.43 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1,144 | 0.43 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.46 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.45 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.78 | 0.01 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.68 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 51 | 0.57 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 366 | 0.54 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 757 | 0.49 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 864 | 0.46 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 736 | 0.44 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 1.65 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 265 | 0.43 | -0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 2.75 | 2.90 | 2.79 | 0.00 | 0.00% | 0 | 632 | 0.42 | -0.49 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 4.20 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 81 | 0.41 | -0.64 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 6.10 | 6.30 | 10.80 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.76 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 6.20 | 9.80 | 13.11 | 0.00 | 0.00% | 0 | 30 | 0.19 | -0.85 | 0.04 | -0.03 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 8.70 | 12.40 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.90 | 0.03 | -0.02 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 11.10 | 14.90 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.94 | 0.02 | -0.01 | 11/1/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 13.70 | 17.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 10/31/2024 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 15.90 | 19.80 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 18.40 | 22.40 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 23.40 | 27.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 28.40 | 32.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 33.40 | 37.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 38.40 | 42.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |