Options Chain for TECHNIPFMC PLC COM (FTI) - $52.16 as of 1/19/2026 12:02:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.70 | 29.70 | 27.70 | % | 1.11 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 20.90 | 24.90 | 22.90 | 20.00 | 0.00 | 0.00% | 0.76 | 0 | 4 | 0.87 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 35.00 | 16.10 | 20.20 | 18.15 | 17.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.73 | 0.95 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 15.30 | 19.20 | 17.25 | % | 0.48 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 14.40 | 18.50 | 16.45 | 15.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.68 | 0.93 | 0.01 | -0.01 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 38.00 | 13.50 | 17.60 | 15.55 | % | 0.41 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 39.00 | 13.20 | 16.60 | 14.90 | % | 0.38 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 12.80 | 15.00 | 13.90 | 12.09 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.51 | 0.89 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 41.00 | 12.20 | 13.70 | 12.95 | 13.12 | +5.06 | +62.78% | 0.32 | 1 | 1 | 0.35 | 0.87 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 42.00 | 11.20 | 13.50 | 12.35 | % | 0.29 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 43.00 | 10.50 | 12.70 | 11.60 | % | 0.27 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 44.00 | 10.10 | 12.00 | 11.05 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.40 | 0.80 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 9.50 | 11.90 | 10.70 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.43 | 0.78 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 46.00 | 8.80 | 10.50 | 9.65 | % | 0.21 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 47.00 | 8.10 | 9.80 | 8.95 | 8.60 | +3.60 | +72.00% | 0.19 | 2 | 2 | 0.40 | 0.73 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 7.40 | 9.80 | 8.60 | 7.95 | +0.44 | +5.86% | 0.18 | 2 | 4 | 0.41 | 0.70 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 49.00 | 6.80 | 7.60 | 7.20 | 7.19 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.35 | 0.67 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 4.80 | 7.00 | 5.90 | 6.76 | -0.11 | -1.61% | 0.12 | 3,007 | 200 | 0.30 | 0.64 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 3.30 | 5.40 | 4.35 | 4.30 | +0.12 | +2.88% | 0.08 | 13 | 45 | 0.36 | 0.47 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 1.45 | 3.10 | 2.28 | 2.45 | -0.10 | -3.93% | 0.04 | 3 | 1,996 | 0.33 | 0.31 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 2.25 | 1.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | 0.19 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 70.00 | 0.55 | 1.20 | 0.88 | 0.90 | +0.40 | +80.00% | 0.01 | 2 | 2 | 0.35 | 0.11 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.79 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.05 | 0.01 | -0.01 | 12/19/2025 | 1/16/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 0.15 | 1.30 | 0.73 | % | 0.02 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 0.75 | 1.40 | 1.08 | % | 0.03 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 41.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 42.00 | 0.85 | 1.65 | 1.25 | 1.40 | % | 0.03 | 1 | 0 | 0.37 | -0.15 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 43.00 | 0.30 | 3.40 | 1.85 | % | 0.04 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 44.00 | 1.10 | 2.55 | 1.83 | 1.85 | -0.35 | -15.91% | 0.04 | 1 | 4 | 0.38 | -0.20 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 1.80 | 2.65 | 2.23 | 2.10 | -0.10 | -4.55% | 0.05 | 27 | 7 | 0.39 | -0.22 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 46.00 | 1.60 | 3.10 | 2.35 | % | 0.05 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 47.00 | 2.40 | 3.00 | 2.70 | 2.70 | 0.00 | 0.00% | 0.06 | 2 | 2 | 0.37 | -0.27 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 2.50 | 4.00 | 3.25 | % | 0.07 | 0 | 0 | 0.38 | -0.30 | 0.03 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 49.00 | 2.30 | 4.10 | 3.20 | 3.40 | % | 0.07 | 9 | 0 | 0.35 | -0.33 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 50.00 | 2.65 | 4.20 | 3.43 | 3.80 | % | 0.07 | 1 | 0 | 0.33 | -0.36 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 55.00 | 4.80 | 7.50 | 6.15 | 7.24 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.33 | -0.53 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 60.00 | 8.20 | 10.90 | 9.55 | % | 0.16 | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 65.00 | 12.20 | 14.60 | 13.40 | % | 0.21 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 70.00 | 16.10 | 20.00 | 18.05 | % | 0.26 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.01 | 1/16/2026 4:00:02 PM EST |