Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $21.73 as of 11/4/2026 4:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 11.60 | 10.10 | % | 0.81 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 15.00 | 6.10 | 9.90 | 8.00 | % | 0.53 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 17.50 | 4.30 | 6.60 | 5.45 | 4.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 2.55 | 3.60 | 3.08 | 3.30 | +1.20 | +57.15% | 0.15 | 11 | 58 | 0.81 | 0.97 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 0.85 | 1.50 | 1.18 | 1.10 | +0.30 | +37.50% | 0.05 | 217 | 16 | 0.39 | 0.67 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.19 | 0.15 | -0.02 | 10/23/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 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 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 952 | 1.19 | -0.03 | 0.04 | -0.01 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 825 | 1.77 | -0.33 | 0.19 | -0.02 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 25.00 | 1.10 | 3.90 | 2.50 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.46 | -0.81 | 0.15 | -0.02 | 10/7/2026 | 11/4/2026 3:59:58 PM EST |
| 30.00 | 5.90 | 8.60 | 7.25 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST |