Options Chain for TECHNIPFMC PLC COM (FTI) - $29.69 as of 5/27/2025 3:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.20 | 20.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 13.00 | 15.20 | 19.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.00 | 14.20 | 18.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 14.10 | 16.50 | 11.25 | 0.00 | 0.00% | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:02 PM EST |
| 16.00 | 12.20 | 16.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 12.10 | 14.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 12.20 | 12.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 19.00 | 10.60 | 12.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 20.00 | 9.70 | 11.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 21.00 | 9.10 | 9.60 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.99 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:59:02 PM EST |
| 22.00 | 7.90 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.98 | 0.01 | -0.01 | 4/11/2025 | 5/27/2025 2:59:02 PM EST |
| 23.00 | 7.30 | 7.60 | 3.60 | 0.00 | 0.00% | 0 | 62 | 0.51 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 5/27/2025 2:59:02 PM EST |
| 24.00 | 6.40 | 6.60 | 2.90 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.93 | 0.03 | -0.01 | 4/23/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 5.50 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.90 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 26.00 | 4.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.86 | 0.05 | -0.01 | 4/29/2025 | 5/27/2025 2:59:02 PM EST |
| 27.00 | 3.80 | 4.00 | 3.94 | 0.00 | 0.00% | 0 | 218 | 0.39 | 0.81 | 0.06 | -0.02 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 28.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.74 | 0.08 | -0.02 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 29.00 | 2.35 | 2.50 | 3.44 | 0.00 | 0.00% | 0 | 137 | 0.36 | 0.66 | 0.09 | -0.02 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 1.75 | 1.85 | 1.80 | -0.50 | -21.74% | 5 | 126 | 0.35 | 0.57 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 31.00 | 1.25 | 1.40 | 1.18 | 0.00 | 0.00% | 0 | 77 | 0.34 | 0.47 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 32.00 | 0.85 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 403 | 0.33 | 0.37 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 33.00 | 0.55 | 0.65 | 0.56 | +0.01 | +1.82% | 2 | 207 | 0.33 | 0.28 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 34.00 | 0.35 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 666 | 0.32 | 0.20 | 0.08 | -0.01 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 308 | 0.32 | 0.14 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 36.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.09 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.06 | 0.03 | 0.00 | 2/4/2025 | 5/27/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 5/27/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.02 | 0.01 | -0.01 | 4/11/2025 | 5/27/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.73 | 0.00 | 0.00% | 0 | 87 | 0.53 | -0.04 | 0.02 | -0.01 | 4/24/2025 | 5/27/2025 2:59:02 PM EST |
| 24.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.43 | -0.07 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.10 | 0.04 | -0.01 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | -0.22 | -38.60% | 1 | 115 | 0.41 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 27.00 | 0.45 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 205 | 0.39 | -0.19 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 28.00 | 0.65 | 0.80 | 1.16 | 0.00 | 0.00% | 0 | 158 | 0.39 | -0.26 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 29.00 | 0.95 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 348 | 0.37 | -0.34 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 1.35 | 1.50 | 1.86 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.43 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 31.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 124 | 0.35 | -0.53 | 0.10 | -0.02 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 32.00 | 2.45 | 2.60 | 2.92 | 0.00 | 0.00% | 0 | 160 | 0.34 | -0.63 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 33.00 | 3.20 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.72 | 0.09 | -0.01 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 34.00 | 3.90 | 4.10 | % | 0 | 0 | 0.32 | -0.80 | 0.08 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 4.80 | 5.00 | 4.06 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.86 | 0.06 | -0.01 | 1/21/2025 | 5/27/2025 2:59:02 PM EST |
| 36.00 | 5.50 | 6.00 | % | 0 | 0 | 0.40 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 37.00 | 6.60 | 7.00 | 6.01 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.94 | 0.03 | 0.00 | 3/31/2025 | 5/27/2025 2:59:02 PM EST |
| 38.00 | 7.60 | 8.10 | % | 0 | 0 | 0.53 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 39.00 | 8.60 | 9.40 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 9.60 | 10.20 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 45.00 | 14.50 | 15.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |