Options Chain for TECHNIPFMC PLC COM (FTI) - $25.19 as of 9/6/2024 3:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 11.10 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 7.30 | 10.10 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 17.00 | 6.30 | 8.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 18.00 | 5.80 | 7.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 19.00 | 4.50 | 7.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 3.40 | 5.70 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 21.00 | 2.65 | 4.90 | % | 0 | 0 | 1.80 | 0.96 | 0.04 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 22.00 | 1.80 | 2.40 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.88 | 0.11 | -0.02 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 1.25 | 1.70 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.75 | 0.19 | -0.02 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.60 | 0.75 | 3.18 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.53 | 0.25 | -0.03 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.25 | 0.35 | 0.35 | -0.68 | -66.02% | 22 | 19 | 0.35 | 0.29 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | -0.51 | -91.08% | 2 | 8 | 0.43 | 0.12 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 5 | 150 | 0.45 | 0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 6 | 90 | 0.55 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,269 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 426 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | -0.04 | 0.04 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | -0.12 | 0.11 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 23.00 | 0.20 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.25 | 0.19 | -0.02 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.55 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.47 | 0.25 | -0.03 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 1.15 | 1.35 | 0.65 | +0.15 | +30.00% | 4 | 88 | 0.47 | -0.71 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 1.60 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 697 | 0.57 | -0.88 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 2.30 | 3.70 | 1.12 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.96 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 2.85 | 4.20 | 1.31 | 0.00 | 0.00% | 0 | 32 | 1.01 | -0.99 | 0.02 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 4.70 | 5.20 | 1.25 | 0.00 | 0.00% | 0 | 38 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 5.40 | 6.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 31.00 | 6.40 | 7.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 7.60 | 8.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 33.00 | 8.50 | 9.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 9.60 | 10.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 10.30 | 11.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 36.00 | 11.30 | 13.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 12.60 | 14.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |