Options Chain for FMC CORP COM NEW (FMC) - $54.04 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.30 | 29.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 30.00 | 22.40 | 26.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 32.50 | 19.80 | 23.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 35.00 | 17.30 | 21.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 37.50 | 14.70 | 18.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 40.00 | 12.30 | 16.30 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 42.50 | 9.90 | 14.00 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 45.00 | 7.70 | 11.60 | % | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 47.50 | 6.40 | 9.40 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.83 | 0.03 | -0.03 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 50.00 | 3.70 | 7.30 | 6.89 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.74 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 52.50 | 3.70 | 5.00 | 4.30 | -0.20 | -4.45% | 1 | 11 | 0.45 | 0.62 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 55.00 | 2.55 | 3.60 | 2.85 | -0.15 | -5.00% | 8 | 47 | 0.45 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 57.50 | 0.45 | 1.85 | 2.00 | -0.05 | -2.44% | 31 | 47 | 0.31 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 60.00 | 0.95 | 1.40 | 1.22 | +0.07 | +6.09% | 5 | 90 | 0.41 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 62.50 | 0.50 | 2.00 | 0.66 | +0.01 | +1.54% | 2 | 221 | 0.53 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 65.00 | 0.30 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 62 | 0.47 | 0.10 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 70.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 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 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 37.50 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:44 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 137 | 0.39 | -0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 47.50 | 0.50 | 0.85 | 0.75 | -0.05 | -6.25% | 3 | 58 | 0.41 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 50.00 | 0.40 | 2.70 | 1.35 | +0.32 | +31.07% | 1 | 113 | 0.45 | -0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 52.50 | 0.65 | 4.10 | 2.40 | +0.25 | +11.63% | 1 | 101 | 0.43 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 55.00 | 1.90 | 3.80 | 3.50 | +0.40 | +12.91% | 3 | 55 | 0.32 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 57.50 | 3.40 | 7.00 | 4.98 | -0.16 | -3.12% | 11 | 4 | 0.43 | -0.64 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 60.00 | 6.20 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.76 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 62.50 | 7.10 | 9.40 | 8.72 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.85 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 3:59:44 PM EST |
| 65.00 | 9.30 | 13.30 | 10.40 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.90 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 70.00 | 14.10 | 18.10 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 75.00 | 19.20 | 22.10 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 80.00 | 23.50 | 28.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |