Options Chain for TECHNIPFMC PLC COM (FTI) - $70.33 as of 3/26/2026 9:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.50 | 37.70 | 36.10 | % | 1.03 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 29.50 | 32.60 | 31.05 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 24.60 | 27.40 | 26.00 | % | 0.58 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 20.10 | 22.20 | 21.15 | 21.50 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.89 | 0.97 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 15.60 | 17.50 | 16.55 | 14.45 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.75 | 0.92 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 11.40 | 13.00 | 12.20 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.52 | 0.84 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 7.70 | 8.90 | 8.30 | 8.40 | +0.20 | +2.44% | 0.13 | 12 | 13 | 0.48 | 0.72 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 4.80 | 5.60 | 5.20 | 5.60 | +0.38 | +7.28% | 0.07 | 8 | 132 | 0.46 | 0.56 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 2.75 | 3.40 | 3.08 | 3.16 | +0.13 | +4.29% | 0.04 | 4 | 107 | 0.45 | 0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 1.20 | 2.05 | 1.63 | 1.67 | +0.06 | +3.73% | 0.02 | 2 | 35 | 0.44 | 0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 0.40 | 1.15 | 0.78 | 0.77 | +0.05 | +6.95% | 0.01 | 1 | 5 | 0.42 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.70 | 1.65 | 1.18 | 1.24 | -0.11 | -8.15% | 0.02 | 1 | 18 | 0.49 | -0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 1.85 | 2.70 | 2.28 | 2.30 | +0.31 | +15.58% | 0.04 | 1 | 24 | 0.46 | -0.28 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 4.20 | 4.70 | 4.45 | 4.13 | +0.13 | +3.25% | 0.06 | 27 | 38 | 0.47 | -0.44 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 6.20 | 7.80 | 7.00 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.60 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 9.70 | 11.50 | 10.60 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 13.80 | 15.90 | 14.85 | % | 0.17 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 17.90 | 20.60 | 19.25 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 23.20 | 25.80 | 24.50 | % | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST |