Options Chain for TECHNIPFMC PLC COM (FTI) - $44.96 as of 12/23/2025 9:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 30.80 | 33.60 | 32.20 | 17.30 | 0.00 | 0.00% | 2.48 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 28.80 | 31.60 | 30.20 | 31.44 | 0.00 | 0.00% | 2.01 | 0 | 20 | 3.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:49 PM EST |
| 18.00 | 25.80 | 28.30 | 27.05 | % | 1.50 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 20.00 | 23.80 | 26.60 | 25.20 | 15.20 | 0.00 | 0.00% | 1.26 | 0 | 25 | 2.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/23/2025 1:58:49 PM EST |
| 22.00 | 21.80 | 24.60 | 23.20 | 13.30 | 0.00 | 0.00% | 1.05 | 0 | 19 | 2.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 1:58:49 PM EST |
| 23.00 | 20.80 | 23.40 | 22.10 | % | 0.96 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 24.00 | 20.70 | 22.10 | 21.40 | 15.30 | 0.00 | 0.00% | 0.89 | 0 | 27 | 2.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:58:49 PM EST |
| 25.00 | 19.70 | 20.40 | 20.05 | 20.85 | 0.00 | 0.00% | 0.80 | 0 | 60 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:49 PM EST |
| 26.00 | 18.70 | 20.10 | 19.40 | 9.78 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:49 PM EST |
| 27.00 | 17.70 | 19.10 | 18.40 | 18.00 | 0.00 | 0.00% | 0.68 | 0 | 248 | 1.72 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:49 PM EST |
| 28.00 | 16.80 | 18.10 | 17.45 | 6.65 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:58:49 PM EST |
| 29.00 | 15.80 | 16.40 | 16.10 | 4.68 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 14.70 | 16.20 | 15.45 | 15.08 | +0.68 | +4.73% | 0.52 | 4 | 585 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 31.00 | 13.80 | 15.20 | 14.50 | 3.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 1:58:49 PM EST |
| 32.00 | 12.70 | 14.20 | 13.45 | 13.82 | 0.00 | 0.00% | 0.42 | 0 | 175 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:49 PM EST |
| 33.00 | 11.80 | 13.20 | 12.50 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:49 PM EST |
| 34.00 | 10.00 | 11.90 | 10.95 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.01 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 9.40 | 10.60 | 10.00 | 10.05 | -0.83 | -7.63% | 0.29 | 6 | 912 | 0.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 36.00 | 8.40 | 9.80 | 9.10 | 8.27 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 37.00 | 7.40 | 8.80 | 8.10 | 8.23 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.74 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 38.00 | 6.40 | 7.80 | 7.10 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 82 | 0.67 | 0.98 | 0.01 | -0.01 | 11/19/2025 | 12/23/2025 1:58:49 PM EST |
| 39.00 | 5.40 | 6.80 | 6.10 | 6.69 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.60 | 0.97 | 0.02 | -0.01 | 11/26/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 4.60 | 5.80 | 5.20 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.53 | 0.92 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 41.00 | 3.70 | 4.90 | 4.30 | % | 0.10 | 0 | 0 | 0.49 | 0.88 | 0.05 | -0.02 | 12/23/2025 1:58:49 PM EST | |||
| 42.00 | 3.20 | 4.20 | 3.70 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | 0.83 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 43.00 | 2.60 | 2.90 | 2.75 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.30 | 0.76 | 0.09 | -0.03 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 44.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.25 | +14.29% | 0.05 | 3 | 3,304 | 0.29 | 0.66 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.03 | +2.37% | 0.03 | 25 | 1,585 | 0.26 | 0.55 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 46.00 | 0.80 | 1.05 | 0.93 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.26 | 0.42 | 0.13 | -0.03 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.04 | -7.02% | 0.01 | 25 | 137 | 0.26 | 0.30 | 0.11 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 48.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.01 | 41 | 45 | 0.27 | 0.21 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 49.00 | 0.15 | 0.35 | 0.25 | 0.21 | +0.01 | +5.00% | 0.01 | 8 | 318 | 0.28 | 0.15 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.38 | 0.09 | 0.05 | -0.01 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:49 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:49 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 12/23/2025 1:58:49 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:49 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:58:49 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:49 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:49 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:49 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:58:49 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:49 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.81 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 12/23/2025 1:58:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.74 | -0.02 | 0.01 | -0.01 | 12/1/2025 | 12/23/2025 1:58:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.66 | -0.03 | 0.02 | -0.01 | 12/16/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.36 | -0.08 | 0.04 | -0.02 | 12/8/2025 | 12/23/2025 1:58:49 PM EST |
| 41.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 23 | 0.35 | -0.12 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 42.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.33 | -0.17 | 0.07 | -0.02 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 43.00 | 0.40 | 0.60 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.29 | -0.24 | 0.09 | -0.03 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 44.00 | 0.65 | 0.90 | 0.78 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.28 | -0.34 | 0.11 | -0.03 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 1.05 | 1.25 | 1.15 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.27 | -0.45 | 0.13 | -0.03 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 46.00 | 1.45 | 1.75 | 1.60 | 1.80 | +0.10 | +5.89% | 0.03 | 1 | 24 | 0.26 | -0.58 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 47.00 | 2.15 | 2.50 | 2.33 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.28 | -0.70 | 0.11 | -0.02 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 48.00 | 2.50 | 3.70 | 3.10 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.79 | 0.09 | -0.02 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 49.00 | 3.40 | 4.60 | 4.00 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | -0.85 | 0.07 | -0.02 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 50.00 | 4.30 | 5.60 | 4.95 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.91 | 0.05 | -0.01 | 12/16/2025 | 12/23/2025 1:58:49 PM EST |
| 55.00 | 9.40 | 10.70 | 10.05 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 60.00 | 14.00 | 15.50 | 14.75 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 65.00 | 19.00 | 20.50 | 19.75 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |