Options Chain for TECHNIPFMC PLC COM (FTI) - $35.33 as of 6/20/2025 3:36:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 22.10 | 25.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 21.10 | 24.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 20.10 | 23.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 15.00 | 18.20 | 22.20 | 9.89 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 17.40 | 21.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.00 | 16.30 | 20.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 18.00 | 15.30 | 19.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 19.00 | 14.40 | 18.20 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 14.60 | 17.30 | 11.41 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 4:00:02 PM EST |
| 21.00 | 13.60 | 16.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 22.00 | 12.40 | 15.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 23.00 | 11.40 | 14.30 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 24.00 | 10.60 | 13.30 | 7.64 | 0.00 | 0.00% | 0 | 48 | 1.31 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 9.60 | 12.40 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.98 | 0.01 | -0.01 | 5/7/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 9.00 | 11.50 | 5.80 | 0.00 | 0.00% | 0 | 55 | 1.18 | 0.97 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 27.00 | 7.90 | 9.20 | 5.40 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.94 | 0.02 | -0.01 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 28.00 | 7.00 | 8.60 | 3.17 | 0.00 | 0.00% | 0 | 209 | 0.87 | 0.91 | 0.02 | -0.01 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 29.00 | 6.10 | 7.30 | 3.00 | 0.00 | 0.00% | 0 | 89 | 0.65 | 0.88 | 0.03 | -0.01 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 30.00 | 5.30 | 6.20 | 2.08 | 0.00 | 0.00% | 0 | 253 | 0.61 | 0.85 | 0.04 | -0.02 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 31.00 | 4.50 | 5.40 | 2.95 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.81 | 0.04 | -0.02 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 32.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 124 | 0.40 | 0.76 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 33.00 | 3.40 | 3.70 | 3.40 | -0.34 | -9.10% | 55 | 263 | 0.39 | 0.70 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 34.00 | 2.75 | 3.30 | 2.79 | -0.41 | -12.82% | 3 | 73 | 0.42 | 0.63 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 2.00 | 2.50 | 2.24 | -0.36 | -13.85% | 4 | 856 | 0.38 | 0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 36.00 | 1.70 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.48 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 37.00 | 1.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.40 | 0.08 | -0.02 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 38.00 | 1.00 | 1.20 | 1.30 | +0.10 | +8.34% | 10 | 18 | 0.38 | 0.32 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 39.00 | 0.55 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.25 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 40.00 | 0.50 | 0.95 | 0.67 | +0.02 | +3.08% | 5 | 42 | 0.39 | 0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 41.00 | 0.30 | 0.55 | % | 0 | 0 | 0.34 | 0.14 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.00 | 0.20 | 0.60 | % | 0 | 0 | 0.38 | 0.11 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 43.00 | 0.05 | 0.60 | % | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.04 | 0.02 | 0.00 | 1/15/2025 | 6/20/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.15 | 0.46 | 0.00 | 0.00% | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 42 | 1.00 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.95 | 2.70 | 0.00 | 0.00% | 0 | 145 | 0.93 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.95 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.02 | 0.01 | -0.01 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 56 | 0.59 | -0.06 | 0.02 | -0.01 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 28.00 | 0.10 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 65 | 0.54 | -0.09 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 29.00 | 0.25 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.12 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 30.00 | 0.45 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 189 | 0.47 | -0.15 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 31.00 | 0.35 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.43 | -0.19 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 32.00 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 83 | 0.42 | -0.24 | 0.05 | -0.02 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 33.00 | 1.15 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.30 | 0.06 | -0.02 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 34.00 | 1.20 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.37 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 35.00 | 1.70 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.44 | 0.07 | -0.02 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 36.00 | 2.10 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.52 | 0.08 | -0.02 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 37.00 | 3.00 | 3.60 | % | 0 | 0 | 0.42 | -0.60 | 0.08 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 38.00 | 3.60 | 4.20 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.68 | 0.08 | -0.02 | 4/23/2025 | 6/20/2025 4:00:02 PM EST |
| 39.00 | 4.10 | 5.00 | % | 0 | 0 | 0.38 | -0.75 | 0.07 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 4.70 | 5.80 | % | 0 | 0 | 0.36 | -0.81 | 0.06 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 41.00 | 5.50 | 6.80 | % | 0 | 0 | 0.54 | -0.86 | 0.05 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 42.00 | 6.20 | 7.40 | % | 0 | 0 | 0.46 | -0.89 | 0.04 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 43.00 | 7.10 | 9.80 | % | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 45.00 | 9.20 | 11.70 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:02 PM EST |