Options Chain for FMC CORP COM NEW (FMC) - $29.04 as of 10/29/2025 8:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.30 | 13.90 | 11.60 | % | 0.66 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 20.00 | 7.10 | 10.80 | 8.95 | 14.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.25 | 0.98 | 0.01 | -0.01 | 9/25/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 6.40 | 6.90 | 6.65 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.65 | 0.93 | 0.02 | -0.02 | 9/30/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 4.40 | 5.50 | 4.95 | 4.66 | -1.28 | -21.55% | 0.20 | 1 | 50 | 1.25 | 0.83 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 2.60 | 3.10 | 2.85 | 2.90 | -0.71 | -19.67% | 0.10 | 99 | 38 | 0.65 | 0.66 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 1.35 | 2.10 | 1.73 | 1.65 | -0.72 | -30.38% | 0.06 | 334 | 489 | 0.71 | 0.48 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 0.75 | 1.05 | 0.90 | 0.95 | -0.40 | -29.63% | 0.03 | 846 | 2,753 | 0.70 | 0.31 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.25 | -38.47% | 0.01 | 138 | 2,243 | 0.72 | 0.19 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.05 | -18.52% | 0.01 | 76 | 879 | 0.69 | 0.11 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.75 | 0.06 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.78 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 631 | 0.83 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.21 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.34 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.31 | -0.02 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.70 | 0.40 | 0.13 | -0.09 | -40.91% | 0.02 | 15 | 95 | 0.71 | -0.07 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 0.45 | 0.90 | 0.68 | 0.54 | +0.26 | +92.86% | 0.03 | 92 | 435 | 0.70 | -0.17 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 0.80 | 1.45 | 1.13 | 1.33 | +0.58 | +77.34% | 0.04 | 561 | 2,102 | 0.65 | -0.34 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 2.45 | 2.90 | 2.68 | 2.65 | +0.80 | +43.25% | 0.09 | 464 | 2,412 | 0.74 | -0.52 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 3.70 | 4.50 | 4.10 | 3.95 | +0.73 | +22.68% | 0.13 | 9 | 927 | 0.63 | -0.69 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 5.30 | 7.60 | 6.45 | 5.50 | +0.24 | +4.57% | 0.18 | 17 | 787 | 1.25 | -0.81 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 37.50 | 7.90 | 9.10 | 8.50 | 8.45 | +1.15 | +15.76% | 0.23 | 1 | 242 | 1.53 | -0.89 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 40.00 | 9.20 | 11.80 | 10.50 | 11.00 | +1.00 | +10.00% | 0.26 | 1 | 455 | 1.28 | -0.94 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 42.50 | 11.80 | 14.10 | 12.95 | 11.03 | 0.00 | 0.00% | 0.30 | 0 | 296 | 1.32 | -0.97 | 0.01 | -0.01 | 10/6/2025 | 10/29/2025 4:00:03 PM EST |
| 45.00 | 14.10 | 17.90 | 16.00 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 10/29/2025 4:00:03 PM EST |
| 47.50 | 16.20 | 20.80 | 18.50 | 16.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.24 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:03 PM EST |
| 50.00 | 18.80 | 23.30 | 21.05 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 10/29/2025 4:00:03 PM EST |
| 52.50 | 21.30 | 25.70 | 23.50 | 11.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 23.80 | 28.20 | 26.00 | 24.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 28.80 | 33.20 | 31.00 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 33.80 | 38.20 | 36.00 | % | 0.55 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |