Options Chain for TECHNIPFMC PLC COM (FTI) - $72.44 as of 4/24/2026 6:32:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.40 | 34.65 | % | 0.87 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 27.90 | 31.70 | 29.80 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 23.70 | 25.70 | 24.70 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 18.10 | 20.70 | 19.40 | % | 0.35 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 13.90 | 16.00 | 14.95 | % | 0.25 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 9.90 | 11.80 | 10.85 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.53 | 0.82 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 6.70 | 8.10 | 7.40 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 178 | 0.43 | 0.68 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 3.70 | 5.30 | 4.50 | 4.30 | +0.59 | +15.91% | 0.06 | 1 | 78 | 0.41 | 0.51 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 2.10 | 3.20 | 2.65 | 2.29 | -0.01 | -0.44% | 0.03 | 4 | 12 | 0.41 | 0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 0.80 | 1.95 | 1.38 | % | 0.02 | 0 | 0 | 0.40 | 0.21 | 0.03 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.20 | 1.20 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.12 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 0.40 | 1.10 | 0.75 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 11 | 0.47 | -0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 1.05 | 1.85 | 1.45 | 1.55 | -0.45 | -22.50% | 0.02 | 2 | 3 | 0.44 | -0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 2.40 | 2.80 | 2.60 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 4.30 | 5.00 | 4.65 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.49 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 7.40 | 9.10 | 8.25 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 11.10 | 12.80 | 11.95 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 15.30 | 17.50 | 16.40 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 19.90 | 22.40 | 21.15 | % | 0.22 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 24.50 | 27.40 | 25.95 | % | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 29.00 | 32.30 | 30.65 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 34.10 | 37.30 | 35.70 | % | 0.32 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |