Options Chain for TECHNIPFMC PLC COM (FTI) - $70.60 as of 6/12/2026 2:27:48 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 | 29.20 | 31.80 | 30.50 | % | 0.76 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 45.00 | 24.20 | 26.80 | 25.50 | % | 0.57 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 50.00 | 19.20 | 21.90 | 20.55 | % | 0.41 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 55.00 | 14.20 | 16.80 | 15.50 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 60.00 | 9.80 | 11.70 | 10.75 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:45 PM EST |
| 65.00 | 4.90 | 6.60 | 5.75 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.83 | 0.98 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 3:59:45 PM EST |
| 70.00 | 1.30 | 1.85 | 1.58 | 1.30 | -1.00 | -43.48% | 0.02 | 2 | 419 | 0.31 | 0.62 | 0.13 | -0.11 | 6/12/2026 | 6/12/2026 3:59:45 PM EST |
| 75.00 | 0.20 | 0.60 | 0.40 | 0.26 | -0.14 | -35.00% | 0.01 | 1 | 301 | 0.46 | 0.10 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 11 | 335 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 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 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:45 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.55 | -0.02 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 3:59:45 PM EST |
| 70.00 | 0.50 | 1.20 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.33 | -0.38 | 0.13 | -0.11 | 6/11/2026 | 6/12/2026 3:59:45 PM EST |
| 75.00 | 3.80 | 5.50 | 4.65 | 4.97 | -2.33 | -31.92% | 0.06 | 2 | 198 | 0.77 | -0.90 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:45 PM EST |
| 80.00 | 8.60 | 10.50 | 9.55 | 7.46 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:45 PM EST |
| 85.00 | 13.20 | 15.80 | 14.50 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 90.00 | 18.20 | 20.90 | 19.55 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 95.00 | 23.20 | 25.80 | 24.50 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 100.00 | 28.20 | 30.90 | 29.55 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 105.00 | 33.30 | 35.90 | 34.60 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST | |||
| 110.00 | 38.30 | 40.90 | 39.60 | % | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:45 PM EST |