Options Chain for FTI CONSULTING INC COM (FCN) - $174.20 as of 3/23/2026 1:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.10 | 69.30 | 67.20 | % | 0.64 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 110.00 | 60.30 | 63.90 | 62.10 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 115.00 | 55.30 | 58.80 | 57.05 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 120.00 | 50.20 | 54.10 | 52.15 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 45.30 | 48.90 | 47.10 | % | 0.38 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 40.30 | 44.00 | 42.15 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 35.40 | 39.00 | 37.20 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 140.00 | 30.50 | 34.20 | 32.35 | % | 0.23 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 145.00 | 25.60 | 29.30 | 27.45 | % | 0.19 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 150.00 | 20.90 | 24.50 | 22.70 | % | 0.15 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.04 | 3/23/2026 3:59:54 PM EST | |||
| 155.00 | 16.30 | 20.10 | 18.20 | % | 0.12 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.06 | 3/23/2026 3:59:54 PM EST | |||
| 160.00 | 11.70 | 15.80 | 13.75 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.10 | 2/26/2026 | 3/23/2026 3:59:54 PM EST |
| 165.00 | 8.60 | 12.00 | 10.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.74 | 0.02 | -0.12 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 170.00 | 5.10 | 8.50 | 6.80 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.27 | 0.62 | 0.03 | -0.13 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 175.00 | 2.45 | 6.00 | 4.23 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.47 | 0.03 | -0.12 | 3/2/2026 | 3/23/2026 3:59:54 PM EST |
| 180.00 | 1.30 | 3.40 | 2.35 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.32 | 0.03 | -0.10 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.07 | 3/23/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.04 | 3/23/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 200.00 | 0.05 | 0.50 | 0.28 | 0.50 | % | 0.00 | 1 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.02 | 0.00 | -0.03 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.04 | 0.01 | -0.04 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.06 | 3/23/2026 3:59:54 PM EST | |||
| 160.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.02 | -0.10 | 3/23/2026 3:59:54 PM EST | |||
| 165.00 | 0.50 | 4.80 | 2.65 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.12 | 3/23/2026 3:59:54 PM EST | |||
| 170.00 | 2.05 | 6.00 | 4.03 | % | 0.02 | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.13 | 3/23/2026 3:59:54 PM EST | |||
| 175.00 | 4.60 | 8.50 | 6.55 | % | 0.04 | 0 | 0 | 0.31 | -0.53 | 0.03 | -0.12 | 3/23/2026 3:59:54 PM EST | |||
| 180.00 | 7.60 | 11.40 | 9.50 | % | 0.05 | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.10 | 3/23/2026 3:59:54 PM EST | |||
| 185.00 | 11.80 | 15.50 | 13.65 | % | 0.07 | 0 | 0 | 0.39 | -0.82 | 0.02 | -0.07 | 3/23/2026 3:59:54 PM EST | |||
| 190.00 | 16.40 | 20.40 | 18.40 | % | 0.10 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 3/23/2026 3:59:54 PM EST | |||
| 195.00 | 21.50 | 24.70 | 23.10 | % | 0.12 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 200.00 | 26.60 | 29.80 | 28.20 | % | 0.14 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 210.00 | 36.10 | 40.00 | 38.05 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 220.00 | 45.80 | 50.00 | 47.90 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 230.00 | 55.80 | 60.00 | 57.90 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |