Options Chain for TECHNIPFMC PLC COM (FTI) - $34.52 as of 6/16/2025 3:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 21.00 | 24.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 13.00 | 20.00 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 14.00 | 19.10 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 15.00 | 17.80 | 20.90 | 9.89 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:51 PM EST |
| 16.00 | 16.80 | 19.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 17.00 | 16.10 | 19.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 18.00 | 15.10 | 18.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 19.00 | 14.40 | 16.80 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/16/2025 3:59:51 PM EST |
| 20.00 | 14.10 | 15.30 | 11.41 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/16/2025 3:59:51 PM EST |
| 21.00 | 12.90 | 14.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 22.00 | 12.00 | 13.80 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 23.00 | 11.40 | 12.40 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:51 PM EST |
| 24.00 | 10.60 | 11.30 | 7.64 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 6/16/2025 3:59:51 PM EST |
| 25.00 | 9.70 | 10.60 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 6/16/2025 3:59:51 PM EST |
| 26.00 | 8.70 | 9.30 | 5.80 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.95 | 0.01 | -0.01 | 5/15/2025 | 6/16/2025 3:59:51 PM EST |
| 27.00 | 7.50 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.93 | 0.02 | -0.01 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 28.00 | 7.10 | 8.20 | 3.17 | 0.00 | 0.00% | 0 | 209 | 0.41 | 0.90 | 0.03 | -0.01 | 5/22/2025 | 6/16/2025 3:59:51 PM EST |
| 29.00 | 6.20 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 89 | 0.40 | 0.87 | 0.03 | -0.01 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 30.00 | 5.40 | 5.60 | 2.08 | 0.00 | 0.00% | 0 | 253 | 0.41 | 0.83 | 0.04 | -0.02 | 5/22/2025 | 6/16/2025 3:59:51 PM EST |
| 31.00 | 4.60 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.78 | 0.05 | -0.02 | 6/6/2025 | 6/16/2025 3:59:51 PM EST |
| 32.00 | 3.80 | 4.40 | 3.93 | 0.00 | 0.00% | 0 | 124 | 0.38 | 0.73 | 0.06 | -0.02 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 33.00 | 3.20 | 3.40 | 3.31 | +0.11 | +3.44% | 99 | 311 | 0.39 | 0.67 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 34.00 | 2.55 | 2.70 | 2.59 | +0.07 | +2.78% | 28 | 119 | 0.37 | 0.61 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 35.00 | 2.00 | 2.15 | 2.10 | +0.08 | +3.96% | 776 | 111 | 0.37 | 0.53 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 36.00 | 1.55 | 1.70 | 1.55 | +0.05 | +3.34% | 2 | 19 | 0.36 | 0.46 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 37.00 | 1.15 | 1.30 | 1.22 | +0.42 | +52.50% | 5 | 6 | 0.36 | 0.39 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 38.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.32 | 0.07 | -0.02 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 39.00 | 0.45 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.26 | 0.06 | -0.01 | 4/2/2025 | 6/16/2025 3:59:51 PM EST |
| 40.00 | 0.45 | 0.60 | 0.46 | -0.04 | -8.00% | 1 | 16 | 0.36 | 0.21 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.05 | 0.02 | 0.00 | 1/15/2025 | 6/16/2025 3:59:51 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 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.15 | 0.46 | 0.00 | 0.00% | 0 | 52 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 42 | 0.95 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.95 | 2.70 | 0.00 | 0.00% | 0 | 145 | 0.87 | -0.02 | 0.01 | -0.01 | 4/11/2025 | 6/16/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.03 | 0.01 | -0.01 | 4/11/2025 | 6/16/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 6/16/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.30 | 1.15 | 0.00 | 0.00% | 0 | 56 | 0.46 | -0.07 | 0.02 | -0.01 | 5/22/2025 | 6/16/2025 3:59:51 PM EST |
| 28.00 | 0.25 | 0.40 | 0.47 | -0.34 | -41.98% | 4 | 67 | 0.45 | -0.10 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 29.00 | 0.35 | 0.55 | 0.55 | -0.69 | -55.65% | 4 | 32 | 0.45 | -0.13 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 30.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 190 | 0.42 | -0.17 | 0.04 | -0.02 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 31.00 | 0.55 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 101 | 0.44 | -0.22 | 0.05 | -0.02 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 32.00 | 0.95 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.27 | 0.06 | -0.02 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 33.00 | 1.10 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.33 | 0.06 | -0.02 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 34.00 | 1.65 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.39 | 0.07 | -0.02 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 35.00 | 2.10 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.47 | 0.07 | -0.02 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 36.00 | 2.65 | 3.10 | 2.90 | % | 16 | 0 | 0.41 | -0.54 | 0.07 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST | |
| 37.00 | 3.20 | 3.50 | % | 0 | 0 | 0.38 | -0.61 | 0.07 | -0.02 | 6/16/2025 3:59:51 PM EST | |||
| 38.00 | 3.90 | 4.20 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.68 | 0.07 | -0.02 | 4/23/2025 | 6/16/2025 3:59:51 PM EST |
| 39.00 | 4.70 | 5.00 | % | 0 | 0 | 0.39 | -0.74 | 0.06 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 40.00 | 5.50 | 5.90 | % | 0 | 0 | 0.39 | -0.79 | 0.05 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 45.00 | 9.60 | 12.20 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | 0.00 | 6/16/2025 3:59:51 PM EST |