Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $22.70 as of 2/2/2026 10:50:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.80 | 12.50 | 10.15 | % | 0.81 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 5.30 | 10.00 | 7.65 | % | 0.51 | 0 | 0 | 3.03 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 2.80 | 7.50 | 5.15 | % | 0.29 | 0 | 0 | 2.34 | 0.94 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.30 | 5.00 | 2.65 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.71 | 0.79 | 0.07 | -0.03 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.56 | 0.10 | -0.04 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.34 | 0.32 | 0.09 | -0.03 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.92 | 0.07 | 0.03 | -0.01 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 3.37 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.10 | 2.05 | % | 0.16 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 4.31 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 4.10 | 2.05 | % | 0.12 | 0 | 0 | 3.43 | -0.06 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | -0.21 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.60 | 2.30 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.18 | -0.44 | 0.10 | -0.04 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 1.24 | -0.68 | 0.09 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 5.00 | 9.90 | 7.45 | % | 0.25 | 0 | 0 | 2.23 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 10.00 | 14.80 | 12.40 | % | 0.35 | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |