Options Chain for FMC CORP COM NEW (FMC) - $17.22 as of 4/10/2026 6:09:59 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 | 14.40 | 15.90 | 15.15 | 15.00 | 0.00 | 0.00% | 6.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 5.00 | 11.90 | 13.40 | 12.65 | 11.80 | 0.00 | 0.00% | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 7.50 | 9.40 | 10.80 | 10.10 | % | 1.35 | 0 | 15 | 7.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 10.00 | 7.00 | 8.30 | 7.65 | 7.55 | 0.00 | 0.00% | 0.77 | 0 | 18 | 5.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 12.50 | 4.50 | 5.70 | 5.10 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 182 | 3.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 15.00 | 2.55 | 3.00 | 2.78 | 2.90 | +0.42 | +16.94% | 0.19 | 15 | 5,293 | 1.83 | 0.98 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.20 | +40.00% | 0.04 | 22 | 5,148 | 0.79 | 0.58 | 0.26 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 5 | 3,027 | 0.84 | 0.07 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:05 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 102 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 293 | 3.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 118 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 95 | 3.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:05 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,650 | 3.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 3,063 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 9 | 5,101 | 1.20 | -0.02 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.23 | -35.39% | 0.02 | 15 | 576 | 0.78 | -0.42 | 0.26 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 2.00 | 2.85 | 2.43 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 107 | 1.81 | -0.93 | 0.10 | -0.02 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 4.30 | 5.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 6.70 | 8.10 | 7.40 | % | 0.30 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 27.50 | 9.20 | 10.60 | 9.90 | 12.68 | 0.00 | 0.00% | 0.36 | 0 | 6 | 4.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 11.60 | 13.10 | 12.35 | % | 0.41 | 0 | 46 | 4.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 32.50 | 14.10 | 15.60 | 14.85 | % | 0.46 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 35.00 | 16.60 | 18.10 | 17.35 | % | 0.50 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 37.50 | 19.10 | 20.60 | 19.85 | % | 0.53 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 21.60 | 23.10 | 22.35 | % | 0.56 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 42.50 | 24.10 | 25.60 | 24.85 | 25.58 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 45.00 | 26.60 | 28.10 | 27.35 | % | 0.61 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 47.50 | 29.00 | 30.60 | 29.80 | % | 0.63 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 50.00 | 31.60 | 33.10 | 32.35 | % | 0.65 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 55.00 | 36.60 | 38.10 | 37.35 | % | 0.68 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 60.00 | 41.60 | 43.10 | 42.35 | % | 0.71 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |