Options Chain for TECHNIPFMC PLC COM (FTI) - $29.13 as of 2/21/2025 8:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 14.40 | 15.80 | 0.00 | 0.00% | 0 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 12.60 | 14.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 11.60 | 13.30 | 9.60 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:58 PM EST |
| 18.00 | 10.70 | 11.80 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 9.70 | 10.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 8.70 | 9.40 | 8.57 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.99 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 7.90 | 8.50 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 6.90 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.97 | 0.02 | 0.00 | 11/4/2024 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 5.80 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.94 | 0.03 | -0.01 | 11/6/2024 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 5.20 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.91 | 0.04 | -0.01 | 12/23/2024 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 4.40 | 5.40 | 4.26 | -3.54 | -45.39% | 4 | 91 | 0.38 | 0.86 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 3.60 | 3.80 | 5.88 | 0.00 | 0.00% | 0 | 182 | 0.38 | 0.81 | 0.06 | -0.01 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 2.85 | 3.60 | 6.10 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.73 | 0.08 | -0.01 | 1/6/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 2.20 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 141 | 0.42 | 0.65 | 0.09 | -0.02 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 1.65 | 1.95 | 2.48 | 0.00 | 0.00% | 0 | 222 | 0.35 | 0.55 | 0.10 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.90 | 1.75 | 1.10 | -0.95 | -46.35% | 10 | 302 | 0.35 | 0.45 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.80 | 1.10 | 1.00 | -0.65 | -39.40% | 2 | 204 | 0.34 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | -0.45 | -42.86% | 22 | 199 | 0.34 | 0.27 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.35 | 0.45 | 0.58 | -0.22 | -27.50% | 11 | 208 | 0.34 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.20 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 564 | 0.35 | 0.14 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 130 | 0.36 | 0.10 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.06 | 0.03 | 0.00 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.04 | 0.02 | 0.00 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.77 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 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 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 35 | 0.88 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 97 | 0.50 | -0.03 | 0.02 | 0.00 | 10/25/2024 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.06 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.09 | 0.04 | -0.01 | 1/10/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.33 | +0.03 | +10.00% | 6 | 79 | 0.39 | -0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.45 | 0.50 | 0.50 | -0.53 | -51.46% | 3 | 54 | 0.38 | -0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.65 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 87 | 0.37 | -0.27 | 0.08 | -0.01 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.95 | 1.10 | 0.52 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.35 | 0.09 | -0.02 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 1.35 | 1.95 | 1.16 | +0.11 | +10.48% | 2 | 233 | 0.36 | -0.45 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 1.60 | 2.10 | 2.18 | +0.95 | +77.24% | 1 | 277 | 0.35 | -0.55 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 2.40 | 2.75 | 1.68 | 0.00 | 0.00% | 0 | 322 | 0.35 | -0.65 | 0.10 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 3.10 | 3.50 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.32 | -0.73 | 0.09 | -0.01 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 4.10 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 154 | 0.34 | -0.80 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 4.20 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 53 | 0.34 | -0.86 | 0.06 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 5.80 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.90 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 6.80 | 7.50 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.94 | 0.03 | 0.00 | 1/17/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 7.50 | 8.20 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 8.70 | 9.40 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 8.00 | 11.10 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 10.60 | 12.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST |