Options Chain for FMC CORP COM NEW (FMC) - $42.29 as of 7/25/2025 12:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.10 | 23.10 | 22.60 | % | 1.13 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 19.60 | 21.60 | 20.60 | % | 0.92 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 17.20 | 19.10 | 18.15 | 10.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 14.70 | 16.00 | 15.35 | 15.51 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 12.30 | 13.40 | 12.85 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 9.90 | 11.10 | 10.50 | 10.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.38 | 0.97 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 7.70 | 7.90 | 7.80 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 109 | 0.59 | 0.92 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 5.60 | 5.80 | 5.70 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 347 | 0.60 | 0.83 | 0.04 | -0.04 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 3.70 | 3.90 | 3.80 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 344 | 0.57 | 0.69 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 42.50 | 2.25 | 2.40 | 2.33 | 2.22 | -0.03 | -1.34% | 0.05 | 5 | 1,036 | 0.56 | 0.53 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.05 | +4.35% | 0.03 | 13 | 1,349 | 0.54 | 0.35 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 0.53 | 0.21 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.21 | -42.00% | 0.01 | 1 | 998 | 0.53 | 0.11 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.09 | -39.13% | 0.00 | 1 | 255 | 0.59 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.95 | 0.02 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.87 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 0.70 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.03 | -13.05% | 0.01 | 15 | 1,318 | 0.61 | -0.08 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.06 | -9.10% | 0.01 | 2 | 1,139 | 0.58 | -0.17 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.35 | 0.00 | 0.00% | 0.03 | 19 | 1,219 | 0.57 | -0.31 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 42.50 | 2.15 | 2.30 | 2.23 | 2.47 | -0.03 | -1.20% | 0.05 | 1 | 458 | 0.56 | -0.47 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.55 | -0.65 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 47.50 | 5.50 | 5.70 | 5.60 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.54 | -0.79 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 7.60 | 7.90 | 7.75 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.56 | -0.89 | 0.03 | -0.02 | 7/11/2025 | 7/25/2025 11:58:53 AM EST |
| 52.50 | 10.00 | 10.30 | 10.15 | 10.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.95 | 0.02 | -0.01 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 12.30 | 13.10 | 12.70 | 14.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 17.30 | 19.30 | 18.30 | 17.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 22.30 | 24.60 | 23.45 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |