Options Chain for FMC CORP COM NEW (FMC) - $37.78 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 20.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 14.90 | 18.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 12.40 | 15.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 10.10 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 7.60 | 10.70 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 6.20 | 6.50 | 6.68 | -2.32 | -25.78% | 2 | 50 | 0.43 | 0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 4.20 | 4.40 | 7.20 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.79 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 2.45 | 2.55 | 2.63 | -1.57 | -37.39% | 6 | 160 | 0.38 | 0.62 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 1.25 | 1.30 | 1.30 | -0.95 | -42.23% | 46 | 186 | 0.36 | 0.41 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | -0.50 | -47.62% | 79 | 496 | 0.35 | 0.23 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.15 | 0.25 | 0.32 | -0.11 | -25.59% | 1 | 429 | 0.34 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 378 | 0.36 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 100 | 0.72 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 837 | 0.54 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.10 | 0.08 | -0.22 | -73.34% | 1 | 256 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 471 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 398 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 103 | 1.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 132 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 2.38 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.38 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1,426 | 1.62 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 103 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:58 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 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.59 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 106 | 0.67 | -0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 3 | 217 | 0.45 | -0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.65 | 0.90 | 0.70 | +0.32 | +84.22% | 71 | 180 | 0.44 | -0.21 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 1.35 | 1.50 | 1.40 | +0.55 | +64.71% | 81 | 396 | 0.39 | -0.38 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 2.65 | 3.50 | 2.45 | +0.85 | +53.13% | 38 | 296 | 0.37 | -0.59 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 4.40 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 175 | 0.36 | -0.77 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 5.50 | 7.00 | 4.77 | 0.00 | 0.00% | 0 | 91 | 0.48 | -0.89 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 7.50 | 9.50 | 6.80 | 0.00 | 0.00% | 0 | 62 | 0.55 | -0.96 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 10.70 | 12.00 | 6.62 | 0.00 | 0.00% | 0 | 88 | 0.55 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 13.80 | 14.50 | 13.10 | +1.25 | +10.55% | 1 | 100 | 0.72 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 14.90 | 18.50 | 14.00 | 0.00 | 0.00% | 0 | 6 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 17.40 | 19.50 | 12.65 | 0.00 | 0.00% | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 19.60 | 21.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 22.20 | 25.10 | 20.80 | 0.00 | 0.00% | 0 | 6 | 1.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 25.50 | 28.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 27.90 | 30.50 | 28.00 | 0.00 | 0.00% | 0 | 4 | 1.50 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 30.40 | 33.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 32.90 | 35.40 | 32.47 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 35.40 | 38.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 37.10 | 40.00 | 16.24 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 42.90 | 45.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 47.10 | 50.20 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 53.00 | 55.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 58.10 | 60.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 63.00 | 65.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |