Options Chain for TECHNIPFMC PLC COM (FTI) - $74.50 as of 4/10/2026 6:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 50.40 | 52.70 | 51.55 | % | 2.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 47.90 | 49.70 | 48.80 | % | 2.12 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 45.90 | 47.80 | 46.85 | % | 1.87 | 0 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 27.00 | 43.90 | 45.80 | 44.85 | % | 1.66 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 28.00 | 42.50 | 44.70 | 43.60 | % | 1.56 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 29.00 | 41.50 | 43.60 | 42.55 | % | 1.47 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 40.90 | 42.80 | 41.85 | % | 1.40 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 31.00 | 39.50 | 41.60 | 40.55 | % | 1.31 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 32.00 | 38.30 | 40.60 | 39.45 | % | 1.23 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 33.00 | 37.40 | 39.80 | 38.60 | % | 1.17 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 34.00 | 36.90 | 38.60 | 37.75 | % | 1.11 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 35.00 | 35.90 | 37.70 | 36.80 | % | 1.05 | 0 | 28 | 5.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 36.00 | 34.90 | 36.70 | 35.80 | 34.50 | 0.00 | 0.00% | 0.99 | 0 | 71 | 5.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 37.00 | 33.90 | 35.80 | 34.85 | % | 0.94 | 0 | 14 | 6.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 38.00 | 32.90 | 34.80 | 33.85 | % | 0.89 | 0 | 12 | 5.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 39.00 | 31.40 | 33.60 | 32.50 | % | 0.83 | 0 | 80 | 5.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 40.00 | 30.90 | 32.40 | 31.65 | 34.40 | 0.00 | 0.00% | 0.79 | 0 | 317 | 4.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 41.00 | 29.90 | 31.60 | 30.75 | % | 0.75 | 0 | 52 | 4.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 42.00 | 28.90 | 30.80 | 29.85 | 32.90 | 0.00 | 0.00% | 0.71 | 0 | 260 | 5.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 43.00 | 27.60 | 29.80 | 28.70 | % | 0.67 | 0 | 151 | 4.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 44.00 | 26.60 | 28.60 | 27.60 | % | 0.63 | 0 | 16 | 4.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 45.00 | 25.90 | 27.80 | 26.85 | 29.08 | 0.00 | 0.00% | 0.60 | 0 | 140 | 4.50 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 46.00 | 24.90 | 26.80 | 25.85 | 27.20 | 0.00 | 0.00% | 0.56 | 0 | 26 | 3.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 47.00 | 23.90 | 25.80 | 24.85 | 23.90 | 0.00 | 0.00% | 0.53 | 0 | 26 | 4.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 48.00 | 22.90 | 24.60 | 23.75 | % | 0.49 | 0 | 227 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 50.00 | 20.90 | 22.60 | 21.75 | 21.83 | +0.13 | +0.60% | 0.43 | 2 | 1,716 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 16.00 | 17.50 | 16.75 | 17.20 | 0.00 | 0.00% | 0.30 | 0 | 124 | 2.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 10.90 | 12.60 | 11.75 | 11.89 | -2.06 | -14.77% | 0.20 | 2 | 391 | 1.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 5.90 | 7.50 | 6.70 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 301 | 1.20 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 1.85 | 2.80 | 2.33 | 2.23 | +0.06 | +2.77% | 0.03 | 6 | 272 | 0.71 | 0.77 | 0.10 | -0.23 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.39 | -0.11 | -22.00% | 0.00 | 2 | 726 | 0.54 | 0.16 | 0.09 | -0.18 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 6 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 5.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 11 | 5.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 155 | 5.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 4.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 3.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 1.49 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.24 | +92.31% | 0.01 | 1 | 44 | 0.89 | -0.23 | 0.10 | -0.23 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 75.00 | 2.75 | 4.20 | 3.48 | 3.47 | +1.27 | +57.73% | 0.05 | 20 | 28 | 1.16 | -0.84 | 0.09 | -0.18 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 7.40 | 9.10 | 8.25 | 8.25 | % | 0.10 | 12 | 12 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 85.00 | 12.10 | 14.10 | 13.10 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 17.10 | 19.10 | 18.10 | % | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 21.80 | 24.40 | 23.10 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |