Options Chain for FMC CORP COM NEW (FMC) - $43.15 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.60 | 26.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 20.30 | 24.00 | 22.20 | % | 1 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 22.50 | 18.00 | 21.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 15.40 | 19.00 | 16.56 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 13.10 | 16.10 | 15.38 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 12.00 | 12.40 | 11.80 | -0.79 | -6.28% | 165 | 53 | 0.69 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 7.70 | 11.20 | 7.52 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.93 | 0.02 | -0.01 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 7.50 | 8.00 | 7.30 | -1.17 | -13.82% | 2 | 232 | 0.54 | 0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 5.60 | 5.80 | 5.40 | -0.53 | -8.94% | 9 | 1,724 | 0.51 | 0.75 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 4.00 | 4.20 | 3.95 | -0.33 | -7.71% | 8 | 312 | 0.50 | 0.64 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 2.70 | 2.80 | 2.78 | -0.19 | -6.40% | 104 | 1,487 | 0.50 | 0.51 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 1.75 | 1.85 | 1.70 | -0.25 | -12.83% | 149 | 545 | 0.49 | 0.38 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 1.05 | 1.20 | 1.10 | -0.10 | -8.34% | 4 | 160 | 0.48 | 0.27 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1,325 | 0.49 | 0.18 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 0.35 | 0.50 | 0.42 | +0.02 | +5.00% | 10 | 110 | 0.49 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 150 | 0.49 | 0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 111 | 0.52 | 0.05 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 86 | 0.52 | 0.03 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.02 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 262 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.60 | 1.45 | 0.00 | 0.00% | 0 | 133 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:51 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 | 1.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.15 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 199 | 0.73 | -0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | -0.02 | -4.77% | 11 | 199 | 0.57 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.70 | 0.80 | 0.75 | +0.03 | +4.17% | 17 | 905 | 0.54 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 1.30 | 1.35 | 1.35 | +0.10 | +8.00% | 9 | 564 | 0.53 | -0.25 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 2.15 | 2.25 | 2.25 | +0.25 | +12.50% | 10 | 1,161 | 0.51 | -0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 3.30 | 3.50 | 3.70 | +0.27 | +7.88% | 2 | 229 | 0.51 | -0.49 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 4.80 | 5.10 | 5.10 | +0.33 | +6.92% | 1 | 119 | 0.50 | -0.62 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 6.60 | 7.00 | 7.40 | 0.00 | 0.00% | 0 | 68 | 0.51 | -0.73 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 8.70 | 9.10 | 8.32 | 0.00 | 0.00% | 0 | 374 | 0.53 | -0.82 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 10.90 | 11.30 | 13.40 | 0.00 | 0.00% | 0 | 410 | 0.54 | -0.88 | 0.03 | -0.01 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 13.30 | 13.90 | 14.16 | 0.00 | 0.00% | 0 | 246 | 0.63 | -0.92 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 15.20 | 18.00 | 20.43 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.95 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 16.60 | 20.50 | 11.65 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.97 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 19.10 | 23.00 | 13.83 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.98 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 21.60 | 25.50 | 17.10 | 0.00 | 0.00% | 0 | 8 | 1.24 | -0.99 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 24.10 | 27.90 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 26.60 | 30.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 72.50 | 29.10 | 33.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 31.60 | 35.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 36.60 | 40.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 41.60 | 45.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 46.60 | 50.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 51.60 | 55.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |