Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $22.50 as of 5/22/2026 2:35:48 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 | 7.00 | 11.50 | 9.25 | % | 0.74 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 15.00 | 4.50 | 9.00 | 6.75 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:41 PM EST |
| 17.50 | 2.00 | 6.50 | 4.25 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 20.00 | 1.35 | 2.45 | 1.90 | 2.48 | -0.02 | -0.80% | 0.10 | 20 | 0 | 0.80 | 0.90 | 0.28 | 0.00 | 5/22/2026 | 5/22/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.40 | 0.29 | 0.17 | -0.01 | 5/21/2026 | 5/22/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 3.90 | 1.95 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.30 | 0.05 | 0.05 | 0.00 | 5/18/2026 | 5/22/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 3.90 | 1.95 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 3.90 | 1.95 | % | 0.06 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 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 | 3.90 | 1.95 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 3.90 | 1.95 | % | 0.13 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.13 | -0.10 | 0.28 | 0.00 | 5/12/2026 | 5/22/2026 3:59:41 PM EST |
| 22.50 | 0.60 | 1.65 | 1.13 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.26 | -0.71 | 0.17 | -0.01 | 5/20/2026 | 5/22/2026 3:59:41 PM EST |
| 25.00 | 1.00 | 5.70 | 3.35 | % | 0.13 | 0 | 0 | 1.34 | -0.95 | 0.05 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 30.00 | 6.00 | 10.70 | 8.35 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST | |||
| 35.00 | 11.00 | 15.90 | 13.45 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:41 PM EST |