Options Chain for TECHNIPFMC PLC COM (FTI) - $32.25 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 19.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 14.10 | 16.50 | 14.40 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 12.20 | 12.80 | 12.31 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 11.00 | 11.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 10.10 | 12.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 9.50 | 9.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.40 | 9.20 | 8.76 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 7.40 | 9.70 | 7.83 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 6.10 | 8.70 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 5.60 | 5.80 | 5.42 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 4.20 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 3.70 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 55 | 0.31 | 0.89 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 2.85 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.83 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 2.05 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 109 | 0.29 | 0.74 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.35 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 550 | 0.28 | 0.62 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.85 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 426 | 0.27 | 0.46 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.45 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 177 | 0.27 | 0.32 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 96 | 0.29 | 0.22 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 833 | 0.27 | 0.16 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.04 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.02 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 251 | 0.40 | -0.06 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 264 | 0.33 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 122 | 0.30 | -0.17 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 59 | 0.29 | -0.26 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 243 | 0.28 | -0.38 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 387 | 0.27 | -0.54 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.80 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.68 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 2.00 | 3.40 | % | 0 | 0 | 0.51 | -0.78 | 0.11 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 36.00 | 2.75 | 4.20 | % | 0 | 0 | 0.53 | -0.84 | 0.08 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 3.80 | 4.60 | % | 0 | 0 | 0.37 | -0.88 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 38.00 | 5.30 | 6.30 | % | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 5.70 | 8.40 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 7.10 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |