Options Chain for FMC CORP COM NEW (FMC) - $38.01 as of 5/27/2025 4:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.80 | 23.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 17.20 | 21.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 16.20 | 17.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 12.60 | 14.90 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 11.20 | 12.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 9.40 | 9.60 | 10.27 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.95 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 7.00 | 7.30 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.89 | 0.03 | -0.01 | 4/30/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 4.90 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 193 | 0.44 | 0.78 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 3.00 | 3.20 | 2.87 | -1.04 | -26.60% | 13 | 249 | 0.39 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 1.65 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 372 | 0.37 | 0.45 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 0.75 | 0.85 | 0.72 | +0.06 | +9.10% | 7 | 318 | 0.35 | 0.27 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.30 | 0.35 | 0.34 | +0.04 | +13.34% | 3 | 566 | 0.33 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.50 | 0.10 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 137 | 0.33 | 0.08 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 1 | 150 | 0.36 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 38 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 265 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 181 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 152 | 0.48 | -0.05 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 1 | 476 | 0.44 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.75 | 0.85 | 0.82 | -0.40 | -32.79% | 2 | 520 | 0.42 | -0.22 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 1.45 | 1.55 | 2.10 | 0.00 | 0.00% | 0 | 197 | 0.38 | -0.36 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 2.60 | 2.70 | 3.32 | 0.00 | 0.00% | 0 | 226 | 0.36 | -0.55 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 4.20 | 4.40 | 4.30 | +0.62 | +16.85% | 50 | 238 | 0.33 | -0.73 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 6.30 | 6.50 | 6.70 | -1.10 | -14.11% | 7 | 98 | 0.33 | -0.85 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.50 | 8.60 | 8.90 | 8.14 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.92 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 11.00 | 11.40 | 13.20 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.96 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 52.50 | 13.50 | 13.80 | 15.10 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 15.70 | 16.70 | 13.00 | 0.00 | 0.00% | 0 | 43 | 0.77 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:54 PM EST |
| 57.50 | 17.00 | 20.30 | 21.35 | 0.00 | 0.00% | 0 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 19.60 | 23.10 | 25.00 | 0.00 | 0.00% | 0 | 16 | 1.25 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:54 PM EST |
| 62.50 | 21.80 | 25.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 24.00 | 28.10 | 17.44 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:54 PM EST |
| 67.50 | 26.50 | 30.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 29.00 | 33.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 34.10 | 38.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 39.00 | 42.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 43.90 | 47.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |