Options Chain for TECHNIPFMC PLC COM (FTI) - $76.48 as of 7/27/2026 7:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.00 | 36.80 | 35.40 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 28.50 | 31.90 | 30.20 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 24.10 | 26.90 | 25.50 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 19.60 | 21.70 | 20.65 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 15.00 | 17.10 | 16.05 | % | 0.27 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 10.70 | 12.60 | 11.65 | % | 0.18 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 7.00 | 8.50 | 7.75 | 8.70 | -0.27 | -3.01% | 0.11 | 1 | 1 | 0.39 | 0.72 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 4.40 | 5.70 | 5.05 | 4.97 | -0.23 | -4.43% | 0.07 | 6 | 2 | 0.42 | 0.55 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 2.40 | 3.20 | 2.80 | 3.20 | -0.60 | -15.79% | 0.03 | 2 | 46 | 0.40 | 0.39 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 1.15 | 1.95 | 1.55 | 1.52 | -0.48 | -24.00% | 0.02 | 3 | 14 | 0.40 | 0.25 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 0.20 | 0.75 | 0.48 | 0.25 | % | 0.01 | 1 | 0 | 0.42 | 0.08 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 0.65 | 1.40 | 1.03 | 0.75 | -0.42 | -35.90% | 0.02 | 1 | 4 | 0.42 | -0.15 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 1.90 | 2.70 | 2.30 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.42 | -0.28 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 4.00 | 5.20 | 4.60 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.03 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 6.90 | 8.00 | 7.45 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.03 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 85.00 | 10.20 | 12.30 | 11.25 | % | 0.13 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 14.20 | 16.40 | 15.30 | % | 0.17 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 19.00 | 21.10 | 20.05 | % | 0.21 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 23.90 | 26.10 | 25.00 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 28.30 | 31.60 | 29.95 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 33.50 | 36.40 | 34.95 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |