Options Chain for FMC CORP COM NEW (FMC) - $13.18 as of 12/23/2025 3:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 11.30 | 10.55 | % | 4.22 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 5.00 | 7.40 | 8.80 | 8.10 | % | 1.62 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 7.50 | 5.00 | 6.30 | 5.65 | 5.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.10 | -3.13% | 0.31 | 53 | 893 | 0.91 | 0.97 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 12.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.07 | -6.25% | 0.08 | 23 | 2,522 | 0.56 | 0.64 | 0.19 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.07 | -25.00% | 0.02 | 153 | 4,538 | 0.61 | 0.19 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 29 | 2,481 | 0.74 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 1.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,230 | 1.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,556 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 10 | 724 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 650 | 2.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 2.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:50 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.27 | +0.25 | +1,250.00% | 0.00 | 5 | 61 | 2.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1,339 | 2.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 2.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:50 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:50 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/23/2025 1:58:50 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:50 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/23/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 4.16 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:58:50 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:58:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:58:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:50 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 1:58:50 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 1:58:50 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 6 | 605 | 0.72 | -0.03 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 12.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.03 | -6.00% | 0.04 | 78 | 4,134 | 0.55 | -0.36 | 0.19 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 15.00 | 2.10 | 2.40 | 2.25 | 2.31 | +0.21 | +10.00% | 0.15 | 5 | 745 | 0.67 | -0.81 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 17.50 | 4.30 | 4.70 | 4.50 | 4.45 | 0.00 | 0.00% | 0.26 | 0 | 251 | 1.02 | -0.97 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 6.20 | 7.60 | 6.90 | 6.64 | 0.00 | 0.00% | 0.35 | 0 | 135 | 1.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 8.70 | 9.80 | 9.25 | 9.50 | +1.10 | +13.10% | 0.41 | 1 | 505 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 11.20 | 12.80 | 12.00 | 11.80 | 0.00 | 0.00% | 0.48 | 0 | 970 | 2.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 13.70 | 15.30 | 14.50 | 13.90 | 0.00 | 0.00% | 0.53 | 0 | 34 | 2.68 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 16.20 | 17.80 | 17.00 | 16.52 | 0.00 | 0.00% | 0.57 | 0 | 300 | 2.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 18.70 | 20.30 | 19.50 | 19.10 | 0.00 | 0.00% | 0.60 | 0 | 13 | 3.03 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 21.20 | 22.80 | 22.00 | 21.50 | 0.00 | 0.00% | 0.63 | 0 | 112 | 3.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 23.70 | 25.30 | 24.50 | 23.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 26.20 | 27.80 | 27.00 | 26.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 28.70 | 30.20 | 29.45 | 28.95 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 31.20 | 32.70 | 31.95 | 29.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 33.70 | 35.20 | 34.45 | 32.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 36.20 | 37.70 | 36.95 | 33.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 52.50 | 38.70 | 40.30 | 39.50 | 34.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 41.20 | 42.70 | 41.95 | 40.10 | 0.00 | 0.00% | 0.76 | 0 | 16 | 3.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 57.50 | 43.70 | 45.30 | 44.50 | 20.24 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 46.20 | 47.00 | 46.60 | 43.12 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 62.50 | 48.70 | 50.30 | 49.50 | 25.11 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 51.10 | 52.80 | 51.95 | 23.34 | 0.00 | 0.00% | 0.80 | 0 | 4 | 4.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/23/2025 1:58:50 PM EST |
| 67.50 | 53.70 | 55.30 | 54.50 | 13.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/23/2025 1:58:50 PM EST |
| 70.00 | 56.20 | 57.80 | 57.00 | 36.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 12/23/2025 1:58:50 PM EST |
| 72.50 | 58.60 | 60.30 | 59.45 | 36.54 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:50 PM EST |
| 75.00 | 61.10 | 62.70 | 61.90 | 27.15 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/23/2025 1:58:50 PM EST |
| 80.00 | 66.20 | 67.70 | 66.95 | 31.75 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/23/2025 1:58:50 PM EST |
| 85.00 | 71.20 | 72.80 | 72.00 | 68.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:50 PM EST |
| 90.00 | 76.20 | 77.70 | 76.95 | % | 0.85 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 95.00 | 81.20 | 82.80 | 82.00 | % | 0.86 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 100.00 | 86.20 | 87.70 | 86.95 | % | 0.87 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 105.00 | 91.20 | 92.70 | 91.95 | % | 0.88 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 110.00 | 96.20 | 97.80 | 97.00 | % | 0.88 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 115.00 | 101.20 | 102.70 | 101.95 | % | 0.89 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 120.00 | 104.80 | 109.00 | 106.90 | % | 0.89 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST |