Options Chain for FMC CORP COM NEW (FMC) - $42.38 as of 7/11/2025 8:23:36 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 21.30 | 23.90 | 22.60 | % | 1.13 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
22.50 | 18.00 | 21.80 | 19.90 | % | 0.88 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
25.00 | 16.20 | 18.60 | 17.40 | 10.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:59 PM EST |
27.50 | 13.70 | 16.00 | 14.85 | % | 0.54 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
30.00 | 11.60 | 13.50 | 12.55 | 14.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 6/10/2025 | 7/11/2025 3:59:59 PM EST |
32.50 | 9.50 | 10.80 | 10.15 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 6/13/2025 | 7/11/2025 3:59:59 PM EST |
35.00 | 7.90 | 8.10 | 8.00 | 7.60 | -0.40 | -5.00% | 0.23 | 1 | 107 | 0.55 | 0.89 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
37.50 | 5.70 | 6.00 | 5.85 | 6.88 | 0.00 | 0.00% | 0.16 | 0 | 347 | 0.51 | 0.80 | 0.04 | -0.03 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
40.00 | 4.00 | 4.20 | 4.10 | 3.50 | -1.70 | -32.70% | 0.10 | 2 | 344 | 0.52 | 0.69 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
42.50 | 2.55 | 2.80 | 2.68 | 2.75 | -0.75 | -21.43% | 0.06 | 91 | 825 | 0.51 | 0.54 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
45.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.35 | -17.95% | 0.04 | 88 | 978 | 0.50 | 0.39 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
47.50 | 0.85 | 1.05 | 0.95 | 0.95 | -0.13 | -12.04% | 0.02 | 20 | 430 | 0.49 | 0.26 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
50.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.20 | -30.77% | 0.01 | 7 | 889 | 0.47 | 0.16 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
52.50 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.49 | 0.09 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
55.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.10 | -43.48% | 0.00 | 10 | 228 | 0.46 | 0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.90 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
22.50 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:59 PM EST |
25.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:59 PM EST |
27.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 7/11/2025 3:59:59 PM EST |
30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.80 | -0.02 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
32.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.01 | 51 | 1,282 | 0.60 | -0.06 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
35.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.01 | 152 | 393 | 0.55 | -0.11 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
37.50 | 0.80 | 0.90 | 0.85 | 0.80 | +0.05 | +6.67% | 0.02 | 157 | 769 | 0.54 | -0.20 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
40.00 | 1.50 | 1.60 | 1.55 | 1.50 | +0.15 | +11.12% | 0.04 | 19 | 666 | 0.52 | -0.31 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
42.50 | 2.55 | 2.65 | 2.60 | 2.60 | +0.45 | +20.93% | 0.06 | 98 | 275 | 0.51 | -0.46 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
45.00 | 3.90 | 4.10 | 4.00 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.49 | -0.61 | 0.06 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
47.50 | 5.50 | 6.00 | 5.75 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.47 | -0.74 | 0.05 | -0.03 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
50.00 | 7.80 | 8.20 | 8.00 | 7.85 | -0.48 | -5.77% | 0.16 | 1 | 2 | 0.55 | -0.84 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
52.50 | 9.70 | 11.10 | 10.40 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.79 | -0.91 | 0.03 | -0.02 | 6/10/2025 | 7/11/2025 3:59:59 PM EST |
55.00 | 11.70 | 13.70 | 12.70 | 14.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.91 | -0.95 | 0.02 | -0.01 | 3/10/2025 | 7/11/2025 3:59:59 PM EST |
60.00 | 16.60 | 18.60 | 17.60 | 17.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 7/11/2025 3:59:59 PM EST |
65.00 | 21.20 | 24.20 | 22.70 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |