Options Chain for FMC CORP COM NEW (FMC) - $38.25 as of 2/21/2025 8:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.70 | 22.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 16.20 | 20.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.50 | 14.60 | 17.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 11.40 | 14.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.50 | 10.80 | 12.90 | 11.00 | +0.21 | +1.95% | 1 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 8.40 | 8.70 | 8.38 | +0.15 | +1.83% | 1 | 28 | 0.54 | 0.95 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 6.10 | 6.30 | 6.18 | +1.29 | +26.38% | 3 | 15 | 0.46 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 4.00 | 4.20 | 3.80 | -0.20 | -5.00% | 29 | 174 | 0.40 | 0.75 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 2.35 | 2.55 | 2.25 | -0.10 | -4.26% | 9 | 722 | 0.37 | 0.57 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 1.25 | 1.35 | 1.20 | -0.05 | -4.00% | 14 | 492 | 0.36 | 0.38 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.65 | 0.75 | 0.64 | +0.02 | +3.23% | 27 | 346 | 0.36 | 0.24 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 247 | 0.38 | 0.15 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 140 | 0.40 | 0.10 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 97 | 0.55 | 0.05 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 210 | 0.47 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 174 | 0.65 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 209 | 0.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 109 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 91 | 0.69 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.13 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 217 | 1.09 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1,280 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 215 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 224 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.19 | +0.03 | +18.75% | 1 | 76 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 337 | 0.42 | -0.05 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 0.40 | 0.50 | 0.41 | +0.01 | +2.50% | 5 | 335 | 0.40 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.90 | 1.05 | 1.04 | +0.09 | +9.48% | 8 | 344 | 0.38 | -0.25 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 1.25 | 2.00 | 1.96 | +0.01 | +0.52% | 1 | 48 | 0.31 | -0.43 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 3.20 | 3.40 | 4.28 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.62 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 5.10 | 5.30 | 4.90 | -0.34 | -6.49% | 1 | 107 | 0.37 | -0.76 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 7.30 | 7.50 | 7.58 | 0.00 | 0.00% | 0 | 290 | 0.41 | -0.85 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 9.60 | 10.10 | 10.96 | 0.00 | 0.00% | 0 | 231 | 0.47 | -0.90 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 11.10 | 12.70 | 12.95 | 0.00 | 0.00% | 0 | 91 | 0.66 | -0.95 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 14.50 | 15.60 | 14.98 | 0.00 | 0.00% | 0 | 100 | 0.91 | -0.95 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 16.70 | 19.20 | 20.46 | 0.00 | 0.00% | 0 | 80 | 1.16 | -0.98 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 17.70 | 19.80 | 19.70 | 0.00 | 0.00% | 0 | 47 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 21.00 | 23.90 | 22.35 | 0.00 | 0.00% | 0 | 92 | 1.24 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 22.90 | 26.60 | 9.40 | 0.00 | 0.00% | 0 | 15 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 25.10 | 29.10 | 10.90 | 0.00 | 0.00% | 0 | 11 | 1.41 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 27.90 | 31.50 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 30.10 | 34.50 | 35.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 32.60 | 37.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 35.10 | 39.50 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 40.30 | 44.50 | 30.90 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 45.20 | 49.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 50.20 | 54.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 55.20 | 58.90 | 38.64 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |