Options Chain for FMC CORP COM NEW (FMC) - $38.20 as of 9/12/2025 3:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.90 | 14.20 | 13.05 | % | 0.52 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 27.50 | 9.90 | 11.30 | 10.60 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 7.80 | 8.80 | 8.30 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 32.50 | 5.40 | 8.10 | 6.75 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 3.10 | 4.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.15 | 0.96 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 37.50 | 1.20 | 1.35 | 1.28 | 1.10 | -0.15 | -12.00% | 0.03 | 3 | 305 | 0.26 | 0.73 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.01 | +5.27% | 0.01 | 45 | 543 | 0.33 | 0.23 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 4 | 1,078 | 0.46 | 0.02 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 9 | 719 | 0.51 | -0.04 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.32 | -47.77% | 0.01 | 61 | 394 | 0.39 | -0.27 | 0.18 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 1.70 | 1.95 | 1.83 | 1.75 | -0.32 | -15.46% | 0.05 | 7 | 175 | 0.56 | -0.77 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 3.40 | 5.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.13 | -0.98 | 0.02 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 6.20 | 7.70 | 6.95 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 8.70 | 10.40 | 9.55 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 10.90 | 13.10 | 12.00 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 15.80 | 18.20 | 17.00 | 18.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 20.60 | 23.40 | 22.00 | % | 0.37 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |