Options Chain for TECHNIPFMC PLC COM (FTI) - $68.43 as of 6/2/2026 12:58:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.60 | 46.00 | 44.30 | % | 1.77 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 37.60 | 41.10 | 39.35 | % | 1.31 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 35.00 | 32.60 | 36.10 | 34.35 | 36.72 | 0.00 | 0.00% | 0.98 | 0 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:58:59 AM EST |
| 36.00 | 31.60 | 35.10 | 33.35 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 37.00 | 30.70 | 34.20 | 32.45 | % | 0.88 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 38.00 | 29.70 | 32.90 | 31.30 | % | 0.82 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 39.00 | 28.80 | 32.20 | 30.50 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 27.80 | 31.20 | 29.50 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 41.00 | 26.80 | 30.20 | 28.50 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 42.00 | 25.80 | 29.20 | 27.50 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 43.00 | 24.80 | 28.20 | 26.50 | % | 0.62 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 44.00 | 23.70 | 27.20 | 25.45 | % | 0.58 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 45.00 | 22.70 | 26.30 | 24.50 | % | 0.54 | 0 | 29 | 1.08 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 46.00 | 21.70 | 25.30 | 23.50 | 27.70 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.04 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 6/2/2026 9:58:59 AM EST |
| 47.00 | 20.70 | 24.30 | 22.50 | % | 0.48 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 48.00 | 19.80 | 23.30 | 21.55 | 26.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 49.00 | 18.70 | 21.90 | 20.30 | 22.50 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.93 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 6/2/2026 9:58:59 AM EST |
| 50.00 | 17.90 | 20.50 | 19.20 | 22.71 | 0.00 | 0.00% | 0.38 | 0 | 3,059 | 0.80 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 9:58:59 AM EST |
| 55.00 | 13.40 | 15.70 | 14.55 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.75 | 0.94 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 9:58:59 AM EST |
| 60.00 | 9.60 | 11.20 | 10.40 | 10.26 | -7.04 | -40.70% | 0.17 | 1 | 2,045 | 0.42 | 0.84 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 65.00 | 5.60 | 7.20 | 6.40 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1,438 | 0.43 | 0.69 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 70.00 | 3.60 | 4.10 | 3.85 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1,483 | 0.41 | 0.49 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 75.00 | 1.85 | 2.20 | 2.03 | 1.95 | +0.46 | +30.88% | 0.03 | 10 | 837 | 0.41 | 0.30 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.70 | +0.07 | +11.12% | 0.01 | 5 | 214 | 0.39 | 0.16 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.39 | 0.08 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.03 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:59 AM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 9:58:59 AM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/2/2026 9:58:59 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:58:59 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 46.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.88 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 6/2/2026 9:58:59 AM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:58:59 AM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 6/2/2026 9:58:59 AM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.77 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.74 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 6/2/2026 9:58:59 AM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,193 | 0.44 | -0.06 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 9:58:59 AM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.43 | -0.16 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 65.00 | 1.65 | 2.05 | 1.85 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1,143 | 0.41 | -0.31 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 70.00 | 3.90 | 4.10 | 4.00 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.39 | -0.51 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 9:58:59 AM EST |
| 75.00 | 6.70 | 8.20 | 7.45 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.38 | -0.70 | 0.04 | -0.04 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 80.00 | 10.80 | 12.10 | 11.45 | 8.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.84 | 0.03 | -0.03 | 5/18/2026 | 6/2/2026 9:58:59 AM EST |
| 85.00 | 14.60 | 17.40 | 16.00 | % | 0.19 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 90.00 | 19.00 | 22.60 | 20.80 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 95.00 | 23.80 | 27.60 | 25.70 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 100.00 | 28.80 | 32.60 | 30.70 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 105.00 | 33.80 | 37.60 | 35.70 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST |