Options Chain for FMC CORP COM NEW (FMC) - $42.21 as of 3/31/2025 3:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.80 | 26.30 | 24.45 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 20.30 | 23.70 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 17.80 | 20.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 15.30 | 18.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 27.50 | 14.70 | 15.10 | 14.30 | 0.00 | 0.00% | 0 | 20 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 11.60 | 12.70 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 8.60 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 7.20 | 7.60 | 7.17 | +0.27 | +3.92% | 3 | 18 | 0.68 | 0.94 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 4.90 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.88 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 2.80 | 3.00 | 2.86 | +0.81 | +39.52% | 66 | 513 | 0.38 | 0.75 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 1.20 | 1.35 | 1.25 | +0.42 | +50.61% | 17 | 2,122 | 0.35 | 0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.40 | 0.50 | 0.40 | +0.14 | +53.85% | 19 | 1,616 | 0.34 | 0.24 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 0.10 | 0.15 | 0.09 | -0.01 | -10.00% | 11 | 223 | 0.35 | 0.10 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1,275 | 0.78 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.67 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.21 | +0.16 | +320.00% | 4 | 183 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 102 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 425 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 53 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 217 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,280 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 215 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 224 | 2.13 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 0.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 434 | 0.84 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 1 | 682 | 0.81 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 12 | 442 | 0.54 | -0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 2 | 271 | 0.45 | -0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.40 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 1,200 | 0.38 | -0.25 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 1.30 | 1.45 | 1.50 | -0.45 | -23.08% | 3 | 368 | 0.36 | -0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 2.80 | 3.30 | 3.34 | 0.00 | 0.00% | 0 | 309 | 0.36 | -0.76 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 4.90 | 5.70 | 5.58 | -0.97 | -14.81% | 1 | 231 | 0.54 | -0.90 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 7.40 | 8.10 | 8.11 | -0.99 | -10.88% | 2 | 84 | 0.64 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 9.80 | 10.50 | 11.85 | 0.00 | 0.00% | 0 | 100 | 0.76 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 12.60 | 12.80 | 13.42 | 0.00 | 0.00% | 0 | 68 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 14.90 | 16.90 | 16.38 | 0.00 | 0.00% | 0 | 44 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 17.40 | 18.30 | 16.90 | 0.00 | 0.00% | 0 | 90 | 1.22 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 18.40 | 20.70 | 20.50 | 0.00 | 0.00% | 0 | 16 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 22.30 | 23.80 | 23.84 | 0.00 | 0.00% | 0 | 12 | 1.67 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 24.30 | 25.80 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 26.70 | 29.20 | 35.00 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:52 PM EST |
| 72.50 | 30.10 | 31.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 32.50 | 34.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 37.60 | 38.30 | 30.90 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 42.60 | 43.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 90.00 | 47.50 | 49.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 95.00 | 52.60 | 54.00 | 38.64 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:58:52 PM EST |