Options Chain for TECHNIPFMC PLC COM (FTI) - $29.67 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 15.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 11.80 | 14.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 10.90 | 11.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 9.60 | 11.00 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 8.70 | 11.20 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 7.70 | 10.30 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 6.90 | 7.80 | % | 0 | 0 | 0.79 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 5.80 | 6.80 | % | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 4.90 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.90 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 4.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.86 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 3.80 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.80 | 0.06 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 924 | 0.42 | 0.74 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 2.35 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.66 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 1.75 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.56 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 1.20 | 1.30 | 1.25 | -0.10 | -7.41% | 1 | 92 | 0.37 | 0.46 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.80 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.36 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 32.00 | 0.50 | 0.65 | 0.54 | +0.04 | +8.00% | 1 | 1 | 0.36 | 0.27 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 33.00 | 0.30 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.19 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 34.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | 0.12 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.05 | 0.20 | % | 0 | 0 | 0.33 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.06 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.04 | 0.02 | 0.00 | 5/5/2025 3:59:47 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 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 0.05 | 0.75 | % | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 0.10 | 0.25 | % | 0 | 0 | 0.49 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 24.00 | 0.20 | 0.30 | % | 0 | 0 | 0.47 | -0.10 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.30 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 588 | 0.46 | -0.14 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.45 | 0.75 | 0.50 | -0.03 | -5.66% | 1 | 26 | 0.43 | -0.20 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 0.70 | 0.80 | 1.68 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.26 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 1.00 | 1.15 | % | 0 | 0 | 0.41 | -0.34 | 0.09 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 1.35 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.44 | 0.10 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 1.85 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.54 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 2.45 | 2.60 | % | 0 | 0 | 0.37 | -0.64 | 0.10 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 3.10 | 3.30 | % | 0 | 0 | 0.35 | -0.73 | 0.09 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 3.90 | 4.10 | % | 0 | 0 | 0.35 | -0.81 | 0.07 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 4.40 | 5.40 | % | 0 | 0 | 0.52 | -0.88 | 0.06 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 5.50 | 6.50 | % | 0 | 0 | 0.61 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 36.00 | 6.60 | 7.50 | % | 0 | 0 | 0.66 | -0.94 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.00 | 7.30 | 8.80 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST |