Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $22.86 as of 7/2/2026 7:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.50 | 13.40 | 10.95 | 8.62 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 6.00 | 10.90 | 8.45 | % | 0.56 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 3.50 | 8.40 | 5.95 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 1.00 | 5.90 | 3.45 | 3.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.21 | 0.98 | 0.02 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 1.00 | 2.00 | 1.50 | 1.40 | +0.36 | +34.62% | 0.07 | 1 | 626 | 0.75 | 0.63 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.20 | +400.00% | 0.01 | 6,894 | 239 | 0.44 | 0.12 | 0.17 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 147 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.50 | 1.25 | 0.10 | -0.10 | -50.00% | 0.10 | 1 | 2 | 4.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.01 | 1 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 17.50 | 0.00 | 3.70 | 1.85 | 0.32 | 0.00 | 0.00% | 0.11 | 0 | 141 | 3.91 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 3.80 | 1.90 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 484 | 3.12 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.07 | -0.37 | 0.18 | -0.02 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.25 | 4.90 | 2.58 | % | 0.10 | 0 | 0 | 2.13 | -0.88 | 0.17 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 4.20 | 9.00 | 6.60 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |