Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $24.20 as of 7/8/2026 6:43:26 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 | 9.10 | 14.00 | 11.55 | 8.62 | 0.00 | 0.00% | 0.92 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 6.60 | 11.50 | 9.05 | % | 0.60 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 17.50 | 4.10 | 9.00 | 6.55 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 1.60 | 6.50 | 4.05 | 3.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 626 | 0.74 | 0.89 | 0.14 | -0.02 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.01 | -6.67% | 0.01 | 34 | 1,781 | 0.35 | 0.22 | 0.24 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 148 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 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 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 6.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 484 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.67 | -0.11 | 0.14 | -0.02 | 6/15/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.82 | -0.78 | 0.24 | -0.02 | 7/8/2026 3:59:54 PM EST | |||
| 30.00 | 3.60 | 8.50 | 6.05 | % | 0.20 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |