Options Chain for TECHNIPFMC PLC COM (FTI) - $74.50 as of 4/10/2026 6:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.70 | 55.70 | 54.70 | % | 2.74 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 23.00 | 50.70 | 52.80 | 51.75 | % | 2.25 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 25.00 | 48.70 | 50.70 | 49.70 | % | 1.99 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 27.00 | 46.70 | 48.80 | 47.75 | % | 1.77 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 28.00 | 45.70 | 47.80 | 46.75 | % | 1.67 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 29.00 | 44.70 | 46.80 | 45.75 | % | 1.58 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 30.00 | 43.70 | 45.80 | 44.75 | % | 1.49 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 31.00 | 42.70 | 44.80 | 43.75 | % | 1.41 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 32.00 | 41.70 | 43.80 | 42.75 | % | 1.34 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 33.00 | 40.70 | 42.80 | 41.75 | % | 1.27 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 34.00 | 39.70 | 42.00 | 40.85 | % | 1.20 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 35.00 | 38.70 | 40.70 | 39.70 | % | 1.13 | 0 | 28 | 4.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 36.00 | 37.70 | 39.70 | 38.70 | 34.50 | 0.00 | 0.00% | 1.08 | 0 | 71 | 4.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:40 AM EST |
| 37.00 | 36.70 | 38.70 | 37.70 | % | 1.02 | 0 | 14 | 4.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 38.00 | 35.70 | 37.70 | 36.70 | % | 0.97 | 0 | 12 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 39.00 | 34.70 | 36.70 | 35.70 | % | 0.92 | 0 | 80 | 4.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 40.00 | 33.70 | 35.70 | 34.70 | 34.40 | +3.50 | +11.33% | 0.87 | 1 | 317 | 4.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 41.00 | 32.70 | 34.70 | 33.70 | % | 0.82 | 0 | 52 | 4.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 42.00 | 31.70 | 33.70 | 32.70 | % | 0.78 | 0 | 261 | 3.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 43.00 | 30.70 | 32.70 | 31.70 | % | 0.74 | 0 | 151 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 44.00 | 29.70 | 31.70 | 30.70 | % | 0.70 | 0 | 16 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 45.00 | 28.70 | 30.70 | 29.70 | % | 0.66 | 0 | 141 | 3.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 46.00 | 27.70 | 29.70 | 28.70 | 27.20 | 0.00 | 0.00% | 0.62 | 0 | 26 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:40 AM EST |
| 47.00 | 26.70 | 28.70 | 27.70 | 23.90 | 0.00 | 0.00% | 0.59 | 0 | 26 | 3.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:40 AM EST |
| 48.00 | 25.70 | 27.70 | 26.70 | % | 0.56 | 0 | 227 | 3.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 50.00 | 23.70 | 25.70 | 24.70 | 21.70 | 0.00 | 0.00% | 0.49 | 0 | 1,716 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:40 AM EST |
| 55.00 | 18.70 | 20.80 | 19.75 | 17.20 | 0.00 | 0.00% | 0.36 | 0 | 124 | 2.45 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:40 AM EST |
| 60.00 | 13.70 | 15.80 | 14.75 | 13.55 | 0.00 | 0.00% | 0.25 | 0 | 393 | 1.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:40 AM EST |
| 65.00 | 8.70 | 11.00 | 9.85 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 317 | 1.51 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:40 AM EST |
| 70.00 | 4.60 | 5.70 | 5.15 | 5.27 | +0.82 | +18.43% | 0.07 | 5 | 279 | 0.93 | 0.89 | 0.05 | -0.09 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 75.00 | 1.15 | 1.40 | 1.28 | 1.29 | +0.14 | +12.18% | 0.02 | 137 | 543 | 0.46 | 0.49 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.10 | 0.05 | -0.08 | 4/10/2026 | 4/13/2026 10:58:40 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/13/2026 10:58:40 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 27 | 5.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 260 | 5.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:40 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 4.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 4.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:40 AM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:40 AM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 11 | 3.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:40 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:40 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:40 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:40 AM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:40 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:40 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 2.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:40 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 373 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 1,155 | 0.97 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 70.00 | 0.15 | 0.65 | 0.40 | 0.32 | -0.24 | -42.86% | 0.01 | 2 | 45 | 0.56 | -0.11 | 0.05 | -0.09 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 75.00 | 1.25 | 1.50 | 1.38 | 1.10 | -0.98 | -47.12% | 0.02 | 3 | 24 | 0.46 | -0.51 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 10:58:40 AM EST |
| 80.00 | 4.60 | 6.40 | 5.50 | % | 0.07 | 0 | 12 | 0.95 | -0.90 | 0.05 | -0.08 | 4/13/2026 10:58:40 AM EST | |||
| 85.00 | 9.00 | 11.40 | 10.20 | % | 0.12 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:58:40 AM EST | |||
| 90.00 | 14.00 | 16.30 | 15.15 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST | |||
| 95.00 | 18.60 | 21.30 | 19.95 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:40 AM EST |