Options Chain for TECHNIPFMC PLC COM (FTI) - $37.54 as of 7/25/2025 12:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 24.00 | 27.10 | 25.55 | % | 2.13 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.00 | 23.00 | 26.00 | 24.50 | % | 1.88 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 22.00 | 25.00 | 23.50 | % | 1.68 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 21.00 | 24.00 | 22.50 | 9.89 | 0.00 | 0.00% | 1.50 | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 20.00 | 23.00 | 21.50 | % | 1.34 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 17.00 | 19.30 | 22.20 | 20.75 | % | 1.22 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 18.00 | 18.30 | 20.70 | 19.50 | % | 1.08 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 19.00 | 17.40 | 20.20 | 18.80 | 14.15 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 16.40 | 19.10 | 17.75 | 11.41 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 15.40 | 18.10 | 16.75 | % | 0.80 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.00 | 14.40 | 17.10 | 15.75 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 23.00 | 13.40 | 16.10 | 14.75 | 3.70 | 0.00 | 0.00% | 0.64 | 0 | 16 | 2.50 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 12.40 | 15.10 | 13.75 | 9.24 | 0.00 | 0.00% | 0.57 | 0 | 48 | 2.34 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 11.40 | 14.10 | 12.75 | 5.30 | 0.00 | 0.00% | 0.51 | 0 | 29 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 10.40 | 13.10 | 11.75 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 55 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 9.60 | 10.80 | 10.20 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 8.00 | 9.30 | 8.65 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 209 | 0.74 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 7.90 | 8.50 | 8.20 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.83 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 7.20 | 7.40 | 7.30 | 7.10 | -0.18 | -2.48% | 0.24 | 4 | 363 | 0.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 6.20 | 6.40 | 6.30 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.65 | 0.99 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 5.20 | 5.40 | 5.30 | 5.52 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.43 | 0.98 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 4.30 | 4.50 | 4.40 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 207 | 0.29 | 0.95 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 3.40 | 3.50 | 3.45 | 3.60 | +0.80 | +28.58% | 0.10 | 1 | 127 | 0.25 | 0.89 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 2.50 | 2.65 | 2.58 | 2.53 | -0.47 | -15.67% | 0.07 | 16 | 1,235 | 0.29 | 0.81 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 36.00 | 1.75 | 1.85 | 1.80 | 1.72 | -0.36 | -17.31% | 0.05 | 19 | 279 | 0.29 | 0.69 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 1.10 | 1.25 | 1.18 | 1.16 | -0.09 | -7.20% | 0.03 | 3 | 45 | 0.28 | 0.55 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.08 | -10.26% | 0.02 | 2 | 240 | 0.28 | 0.39 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 5 | 28 | 0.29 | 0.26 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.35 | +0.10 | +40.00% | 0.01 | 4 | 54 | 0.30 | 0.16 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 41.00 | 0.10 | 0.15 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | 0.10 | 0.06 | -0.01 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.04 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/25/2025 11:58:58 AM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.87 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.77 | -0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.39 | -0.05 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.31 | -0.11 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.19 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 36.00 | 0.50 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | -0.31 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 10 | 8 | 0.29 | -0.45 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 38.00 | 1.40 | 1.50 | 1.45 | 1.20 | +0.15 | +14.29% | 0.04 | 3 | 10 | 0.30 | -0.61 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 39.00 | 2.10 | 2.25 | 2.18 | 4.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.74 | 0.13 | -0.02 | 6/27/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 2.95 | 3.10 | 3.03 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.09 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 41.00 | 3.40 | 4.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.90 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 42.00 | 4.40 | 6.20 | 5.30 | % | 0.13 | 0 | 0 | 0.44 | -0.95 | 0.04 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 43.00 | 5.20 | 7.00 | 6.10 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 44.00 | 6.30 | 7.90 | 7.10 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 7.70 | 8.30 | 8.00 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 46.00 | 8.20 | 10.60 | 9.40 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 47.00 | 9.30 | 11.30 | 10.30 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 48.00 | 10.20 | 12.60 | 11.40 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 49.00 | 11.30 | 13.50 | 12.40 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 50.00 | 12.30 | 14.50 | 13.40 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 55.00 | 17.20 | 19.40 | 18.30 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |