Options Chain for FMC CORP COM NEW (FMC) - $39.32 as of 5/30/2025 6:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.20 | 25.20 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 18.70 | 22.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 16.20 | 20.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 13.70 | 17.70 | 12.07 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 11.20 | 15.00 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 8.90 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 52 | 1.21 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 6.80 | 9.30 | 7.47 | +1.23 | +19.72% | 1 | 53 | 1.10 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 5.10 | 6.10 | 5.68 | +0.98 | +20.86% | 2 | 209 | 0.56 | 0.93 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 3.40 | 3.80 | 2.77 | 0.00 | 0.00% | 0 | 234 | 0.35 | 0.82 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 1.65 | 1.85 | 1.75 | +0.56 | +47.06% | 156 | 1,143 | 0.32 | 0.62 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.55 | 0.70 | 0.65 | +0.20 | +44.45% | 33 | 513 | 0.32 | 0.32 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.25 | 0.17 | +0.01 | +6.25% | 36 | 969 | 0.32 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.35 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 824 | 0.44 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 255 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 471 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 398 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 103 | 1.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 132 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.05 | 2.38 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.91 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 101 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 1,425 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 285 | 0.73 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 2 | 251 | 0.57 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 7 | 630 | 0.46 | -0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.25 | 0.50 | 0.41 | -0.24 | -36.93% | 52 | 513 | 0.39 | -0.18 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.90 | 1.15 | 1.00 | -0.60 | -37.50% | 10 | 251 | 0.36 | -0.38 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 2.35 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 148 | 0.40 | -0.68 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 4.00 | 4.80 | 7.06 | 0.00 | 0.00% | 0 | 43 | 0.46 | -0.88 | 0.06 | -0.02 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 4.90 | 8.90 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 8.00 | 11.40 | 12.40 | 0.00 | 0.00% | 0 | 13 | 1.34 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 9.90 | 13.90 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 12.40 | 16.40 | 12.65 | 0.00 | 0.00% | 0 | 7 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 14.90 | 18.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 17.40 | 21.30 | 20.80 | 0.00 | 0.00% | 0 | 6 | 1.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 19.90 | 23.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 22.40 | 26.40 | 28.00 | 0.00 | 0.00% | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 24.90 | 28.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 27.40 | 31.40 | 32.47 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 29.90 | 33.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 32.40 | 36.40 | 16.24 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 37.40 | 41.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 42.40 | 46.40 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 47.40 | 51.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 52.40 | 56.40 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 57.40 | 61.40 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |