Options Chain for FMC CORP COM NEW (FMC) - $15.91 as of 1/30/2026 3:05:41 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
2.50 12.50 14.20 13.35 12.50 0.00 0.00% 5.34 0 0 5.57 1.00 0.00 0.00 1/7/2026 1/30/2026 4:00:02 PM EST
5.00 10.00 11.70 10.85 9.00 0.00 0.00% 2.17 0 1 3.38 1.00 0.00 0.00 1/2/2026 1/30/2026 4:00:02 PM EST
7.50 7.50 9.30 8.40 7.90 0.00 0.00% 1.12 0 7 2.42 1.00 0.00 0.00 1/9/2026 1/30/2026 4:00:02 PM EST
10.00 5.30 6.20 5.75 6.00 0.00 0.00% 0.57 0 109 1.19 0.94 0.02 -0.01 1/28/2026 1/30/2026 4:00:02 PM EST
12.50 3.20 4.00 3.60 4.05 0.00 0.00% 0.29 0 722 0.94 0.82 0.05 -0.01 1/29/2026 1/30/2026 4:00:02 PM EST
15.00 2.05 2.35 2.20 2.05 -0.15 -6.82% 0.15 31 1,489 0.79 0.63 0.09 -0.02 1/30/2026 1/30/2026 4:00:02 PM EST
17.50 1.05 1.20 1.13 1.05 -0.18 -14.64% 0.06 94 2,172 0.75 0.41 0.09 -0.02 1/30/2026 1/30/2026 4:00:02 PM EST
20.00 0.45 0.65 0.55 0.55 -0.10 -15.39% 0.03 47 1,716 0.76 0.24 0.07 -0.01 1/30/2026 1/30/2026 4:00:02 PM EST
22.50 0.20 0.45 0.33 0.32 0.00 0.00% 0.01 0 141 0.81 0.13 0.05 -0.01 1/29/2026 1/30/2026 4:00:02 PM EST
25.00 0.10 0.15 0.13 0.10 0.00 0.00% 0.01 0 1,141 0.77 0.07 0.03 -0.01 1/28/2026 1/30/2026 4:00:02 PM EST
27.50 0.05 0.10 0.08 0.10 0.00 0.00% 0.00 0 34 0.81 0.04 0.02 0.00 1/20/2026 1/30/2026 4:00:02 PM EST
30.00 0.00 0.05 0.03 0.09 0.00 0.00% 0.00 0 355 0.86 0.02 0.01 0.00 1/29/2026 1/30/2026 4:00:02 PM EST
32.50 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 346 0.94 0.01 0.01 0.00 12/30/2025 1/30/2026 4:00:02 PM EST
35.00 0.00 0.60 0.30 0.05 0.00 0.00% 0.01 0 227 1.65 0.00 0.00 0.00 12/19/2025 1/30/2026 4:00:02 PM EST
37.50 0.00 0.60 0.30 0.05 0.00 0.00% 0.01 0 477 1.74 0.00 0.00 0.00 11/13/2025 1/30/2026 4:00:02 PM EST
40.00 0.00 0.55 0.28 0.55 0.00 0.00% 0.01 0 939 1.78 0.00 0.00 0.00 1/15/2026 1/30/2026 4:00:02 PM EST
42.50 0.00 0.55 0.28 0.10 0.00 0.00% 0.01 0 492 1.86 0.00 0.00 0.00 12/10/2025 1/30/2026 4:00:02 PM EST
45.00 0.00 0.55 0.28 0.10 0.00 0.00% 0.01 0 241 1.93 0.00 0.00 0.00 11/4/2025 1/30/2026 4:00:02 PM EST
47.50 0.00 0.55 0.28 0.34 0.00 0.00% 0.01 0 23 2.00 0.00 0.00 0.00 11/12/2025 1/30/2026 4:00:02 PM EST
50.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 71 1.37 0.00 0.00 0.00 12/26/2025 1/30/2026 4:00:02 PM EST
52.50 0.00 0.05 0.03 0.21 0.00 0.00% 0.00 0 9 1.42 0.00 0.00 0.00 10/14/2025 1/30/2026 4:00:02 PM EST
55.00 0.00 0.50 0.25 0.60 0.00 0.00% 0.00 0 5 2.13 0.00 0.00 0.00 8/19/2025 1/30/2026 4:00:02 PM EST
60.00 0.00 0.50 0.25 0.24 0.00 0.00% 0.00 0 19 2.23 0.00 0.00 0.00 10/22/2025 1/30/2026 4:00:02 PM EST
65.00 0.00 0.10 0.05 0.11 0.00 0.00% 0.00 0 7 1.77 0.00 0.00 0.00 10/31/2025 1/30/2026 4:00:02 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
2.50 0.00 0.50 0.25 % 0.10 0 0 4.37 0.00 0.00 0.00 1/30/2026 4:00:02 PM EST
5.00 0.00 0.55 0.28 0.06 0.00 0.00% 0.06 0 0 2.81 0.00 0.00 0.00 1/13/2026 1/30/2026 4:00:02 PM EST
7.50 0.00 0.60 0.30 0.06 0.00 0.00% 0.04 0 65 1.99 0.00 0.00 0.00 1/15/2026 1/30/2026 4:00:02 PM EST
10.00 0.10 0.25 0.18 0.18 0.00 0.00% 0.02 0 459 0.92 -0.06 0.02 -0.01 1/20/2026 1/30/2026 4:00:02 PM EST
12.50 0.40 0.60 0.50 0.54 +0.08 +17.40% 0.04 83 1,181 0.81 -0.18 0.05 -0.01 1/30/2026 1/30/2026 4:00:02 PM EST
15.00 1.20 1.40 1.30 1.41 +0.01 +0.72% 0.09 14 1,125 0.75 -0.37 0.09 -0.02 1/30/2026 1/30/2026 4:00:02 PM EST
17.50 2.65 2.95 2.80 2.65 0.00 0.00% 0.16 0 146 0.76 -0.59 0.09 -0.02 1/29/2026 1/30/2026 4:00:02 PM EST
20.00 4.60 4.90 4.75 4.80 +0.20 +4.35% 0.24 1 29 0.77 -0.76 0.07 -0.01 1/30/2026 1/30/2026 4:00:02 PM EST
22.50 6.70 7.40 7.05 7.25 +0.02 +0.28% 0.31 2 85 0.69 -0.87 0.05 -0.01 1/30/2026 1/30/2026 4:00:02 PM EST
25.00 9.20 10.00 9.60 9.65 +0.35 +3.77% 0.38 2 501 0.80 -0.93 0.03 -0.01 1/30/2026 1/30/2026 4:00:02 PM EST
27.50 11.60 12.50 12.05 12.12 +0.27 +2.28% 0.44 20 213 1.46 -0.96 0.02 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
30.00 14.00 14.90 14.45 14.60 +0.20 +1.39% 0.48 2 199 1.54 -0.98 0.01 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
32.50 15.80 17.60 16.70 17.25 +0.35 +2.08% 0.51 2 0 1.78 -0.99 0.01 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
35.00 18.30 19.90 19.10 19.70 +0.40 +2.08% 0.55 2 4 1.76 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
37.50 20.80 22.60 21.70 22.10 +0.25 +1.15% 0.58 2 0 1.99 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
40.00 23.40 25.10 24.25 24.60 +0.15 +0.62% 0.61 4 0 2.08 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
42.50 25.90 27.60 26.75 27.10 +0.15 +0.56% 0.63 2 0 2.17 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
45.00 28.90 30.00 29.45 29.65 +0.35 +1.20% 0.65 4 0 2.18 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
47.50 30.90 32.50 31.70 32.20 +0.35 +1.10% 0.67 2 0 2.25 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
50.00 33.40 35.00 34.20 34.65 +0.25 +0.73% 0.68 2 0 2.32 -1.00 0.00 0.00 1/30/2026 1/30/2026 4:00:02 PM EST
52.50 36.40 37.50 36.95 36.60 0.00 0.00% 0.70 0 0 2.39 -1.00 0.00 0.00 1/28/2026 1/30/2026 4:00:02 PM EST
55.00 38.70 40.00 39.35 39.45 0.00 0.00% 0.72 0 0 2.45 -1.00 0.00 0.00 1/29/2026 1/30/2026 4:00:02 PM EST
60.00 43.70 45.00 44.35 44.40 0.00 0.00% 0.74 0 0 2.56 -1.00 0.00 0.00 1/29/2026 1/30/2026 4:00:02 PM EST
65.00 48.70 50.00 49.35 49.40 0.00 0.00% 0.76 0 0 2.67 -1.00 0.00 0.00 1/29/2026 1/30/2026 4:00:02 PM EST