Options Chain for TECHNIPFMC PLC COM (FTI) - $31.01 as of 3/28/2025 7:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 18.10 | 15.84 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 14.20 | 17.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 12.10 | 16.10 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 12.70 | 14.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 11.80 | 13.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 11.00 | 13.50 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 9.80 | 12.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 8.80 | 11.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 7.80 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 7.10 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.97 | 0.02 | -0.01 | 10/8/2024 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 6.10 | 8.00 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.94 | 0.03 | -0.01 | 2/25/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 5.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.91 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 4.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 3.80 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.81 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 3.00 | 3.20 | 2.80 | -0.15 | -5.09% | 5 | 1,808 | 0.38 | 0.74 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 2.40 | 2.50 | 2.20 | -0.05 | -2.23% | 9 | 959 | 0.38 | 0.65 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 1.80 | 1.90 | 1.70 | -0.10 | -5.56% | 26 | 129 | 0.37 | 0.56 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 1.30 | 1.40 | 1.30 | -0.05 | -3.71% | 3 | 807 | 0.36 | 0.47 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 0.90 | 1.00 | 0.88 | -0.07 | -7.37% | 32 | 147 | 0.35 | 0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 0.60 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.28 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.40 | 0.50 | 0.40 | -0.02 | -4.77% | 1 | 2,069 | 0.35 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 36.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.15 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 37.00 | 0.10 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.10 | 0.04 | -0.01 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.07 | 0.03 | 0.00 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.05 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.03 | 0.02 | 0.00 | 2/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 22 | 0.83 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 167 | 0.43 | -0.06 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 63 | 0.43 | -0.09 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 1 | 8 | 0.40 | -0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.50 | 0.55 | 0.82 | 0.00 | 0.00% | 0 | 112 | 0.39 | -0.19 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.70 | 0.85 | 0.80 | +0.03 | +3.90% | 2 | 95 | 0.39 | -0.26 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 1.05 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.35 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 1.45 | 1.55 | 1.65 | +0.15 | +10.00% | 32 | 55 | 0.37 | -0.44 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 1.95 | 2.05 | 2.10 | +0.10 | +5.00% | 10 | 63 | 0.36 | -0.53 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 2.55 | 2.65 | 2.73 | -0.07 | -2.50% | 10 | 49 | 0.35 | -0.63 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.72 | 0.08 | -0.01 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 4.00 | 4.20 | % | 0 | 0 | 0.34 | -0.79 | 0.07 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 36.00 | 4.80 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.85 | 0.06 | -0.01 | 11/29/2024 | 3/28/2025 3:59:51 PM EST |
| 37.00 | 5.40 | 6.40 | % | 0 | 0 | 0.56 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 38.00 | 6.30 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.03 | 0.00 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 39.00 | 7.40 | 8.40 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 8.30 | 9.30 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST |