Options Chain for FMC CORP COM NEW (FMC) - $13.57 as of 5/29/2026 2:25:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.30 | 8.80 | 7.79 | 0.00 | 0.00% | 1.76 | 0 | 15 | 3.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 7.50 | 5.80 | 6.90 | 6.35 | % | 0.85 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 10.00 | 3.20 | 4.20 | 3.70 | 2.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.50 | 0.98 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 12.50 | 1.60 | 1.80 | 1.70 | 1.51 | 0.00 | 0.00% | 0.14 | 0 | 224 | 0.69 | 0.76 | 0.14 | -0.02 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 0.03 | 83 | 2,995 | 0.63 | 0.32 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.68 | 0.06 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 575 | 0.88 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.10 | -0.02 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.06 | -16.67% | 0.03 | 56 | 2,308 | 0.66 | -0.24 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 952 | 0.65 | -0.68 | 0.17 | -0.02 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 17.50 | 3.50 | 4.10 | 3.80 | 3.83 | +0.43 | +12.65% | 0.22 | 4 | 133 | 1.13 | -0.94 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 20.00 | 5.50 | 6.90 | 6.20 | 6.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 1:58:54 PM EST |
| 22.50 | 8.20 | 9.20 | 8.70 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:58:54 PM EST |
| 25.00 | 10.70 | 11.70 | 11.20 | % | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 27.50 | 13.20 | 14.20 | 13.70 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 30.00 | 15.70 | 16.70 | 16.20 | % | 0.54 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST |