Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $28.65 as of 5/30/2025 6:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.90 | 18.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 15.00 | 12.10 | 16.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 8.90 | 13.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 6.70 | 11.00 | % | 0 | 0 | 2.60 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 5.00 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.94 | 0.03 | -0.02 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 1.55 | 6.00 | % | 0 | 0 | 1.60 | 0.81 | 0.06 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 72 | 0.99 | 0.39 | 0.09 | -0.04 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 3.80 | % | 0 | 0 | 2.20 | 0.11 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 3.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.80 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.80 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 3.80 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 3.80 | % | 0 | 0 | 3.24 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 3.90 | % | 0 | 0 | 2.70 | -0.06 | 0.03 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 0.94 | -0.19 | 0.06 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | -0.61 | 0.09 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 5.90 | 9.00 | % | 0 | 0 | 1.69 | -0.89 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 10.90 | 14.00 | % | 0 | 0 | 2.09 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 15.80 | 18.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |