Options Chain for TECHNIPFMC PLC COM (FTI) - $71.38 as of 10/27/2026 8:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.80 | 32.90 | 31.35 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 45.00 | 24.80 | 28.20 | 26.50 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 50.00 | 19.90 | 23.20 | 21.55 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 55.00 | 15.10 | 18.40 | 16.75 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.15 | 0.99 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 10.40 | 12.90 | 11.65 | % | 0.19 | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 65.00 | 6.40 | 8.60 | 7.50 | 7.28 | +2.02 | +38.41% | 0.12 | 10 | 16 | 0.66 | 0.81 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 3.40 | 4.60 | 4.00 | 3.90 | +0.20 | +5.41% | 0.06 | 14 | 90 | 0.45 | 0.59 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 1.55 | 2.15 | 1.85 | 1.80 | +0.25 | +16.13% | 0.02 | 23 | 239 | 0.44 | 0.35 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 0.45 | 0.90 | 0.68 | 0.68 | -0.02 | -2.86% | 0.01 | 1 | 510 | 0.43 | 0.17 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.07 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.85 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.49 | -0.07 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 0.65 | 1.35 | 1.00 | 1.08 | -0.04 | -3.58% | 0.02 | 1 | 1,029 | 0.46 | -0.19 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 1.90 | 2.75 | 2.33 | 2.50 | -1.10 | -30.56% | 0.03 | 30 | 21 | 0.41 | -0.41 | 0.05 | -0.06 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 4.90 | 6.10 | 5.50 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.46 | -0.65 | 0.05 | -0.06 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 8.00 | 10.20 | 9.10 | % | 0.11 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 85.00 | 12.40 | 15.00 | 13.70 | % | 0.16 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 17.00 | 20.10 | 18.55 | 18.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 9/22/2026 | 10/27/2026 3:59:53 PM EST |
| 95.00 | 21.90 | 25.00 | 23.45 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 27.10 | 30.00 | 28.55 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 32.10 | 35.00 | 33.55 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 110.00 | 37.10 | 40.00 | 38.55 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |