Options Chain for FMC CORP COM NEW (FMC) - $42.65 as of 7/29/2025 3:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 18.70 | 17.50 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 13.80 | 14.60 | 14.20 | % | 0.52 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 11.50 | 12.30 | 11.90 | % | 0.40 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 32.50 | 9.30 | 10.00 | 9.65 | % | 0.30 | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 7.10 | 7.40 | 7.25 | % | 0.21 | 0 | 0 | 0.49 | 0.87 | 0.03 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 37.50 | 5.10 | 5.40 | 5.25 | 6.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | 0.78 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 3.60 | 3.80 | 3.70 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | 0.66 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 2.30 | 2.45 | 2.38 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.44 | 0.53 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 1.40 | 1.55 | 1.48 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.43 | 0.39 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 0.80 | 0.90 | 0.85 | 1.05 | -0.10 | -8.70% | 0.02 | 16 | 83 | 0.42 | 0.27 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.42 | 0.17 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.06 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 32.50 | 0.25 | 0.35 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | -0.07 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.02 | 1 | 95 | 0.49 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 1.05 | 1.25 | 1.15 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | -0.22 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.27 | +15.61% | 0.05 | 21 | 35 | 0.46 | -0.34 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 3.20 | 3.40 | 3.30 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.44 | -0.47 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 4.80 | 5.00 | 4.90 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.44 | -0.61 | 0.06 | -0.03 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 6.70 | 6.90 | 6.80 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.43 | -0.73 | 0.05 | -0.02 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 8.90 | 9.10 | 9.00 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.43 | -0.83 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 13.50 | 14.00 | 13.75 | % | 0.25 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 18.30 | 18.90 | 18.60 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST |