Options Chain for TECHNIPFMC PLC COM (FTI) - $40.30 as of 9/12/2025 3:37:16 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 | 19.60 | 20.80 | 20.20 | % | 1.01 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 23.00 | 16.50 | 17.80 | 17.15 | % | 0.75 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 25.00 | 14.50 | 15.60 | 15.05 | % | 0.60 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 26.00 | 13.60 | 14.60 | 14.10 | % | 0.54 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 27.00 | 12.50 | 13.80 | 13.15 | % | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 28.00 | 11.50 | 12.80 | 12.15 | % | 0.43 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 29.00 | 10.50 | 11.80 | 11.15 | % | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 30.00 | 9.60 | 10.20 | 9.90 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 31.00 | 8.50 | 9.80 | 9.15 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 32.00 | 7.50 | 8.50 | 8.00 | 4.63 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 33.00 | 6.80 | 7.70 | 7.25 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 34.00 | 5.80 | 5.90 | 5.85 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 4.80 | 4.90 | 4.85 | 4.97 | +0.27 | +5.75% | 0.14 | 1 | 782 | 0.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 36.00 | 3.80 | 4.00 | 3.90 | 4.88 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.56 | 0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 37.00 | 2.85 | 2.95 | 2.90 | 3.02 | -0.21 | -6.51% | 0.08 | 2 | 264 | 0.39 | 0.96 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 1.90 | 2.05 | 1.98 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.30 | 0.87 | 0.12 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 1.10 | 1.25 | 1.18 | 1.27 | -0.46 | -26.59% | 0.03 | 1 | 177 | 0.30 | 0.71 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.60 | -48.00% | 0.01 | 8 | 62 | 0.30 | 0.48 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.32 | -56.14% | 0.01 | 302 | 323 | 0.30 | 0.26 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.12 | 0.11 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.04 | 0.05 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | -0.01 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.04 | 0.05 | -0.02 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.13 | 0.12 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.03 | +10.00% | 0.01 | 14 | 29 | 0.32 | -0.29 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.05 | +7.70% | 0.02 | 5 | 108 | 0.30 | -0.52 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 1.35 | 1.55 | 1.45 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.74 | 0.19 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 1.95 | 2.30 | 2.13 | 2.00 | % | 0.05 | 2 | 0 | 0.36 | -0.88 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 43.00 | 2.45 | 3.50 | 2.98 | % | 0.07 | 0 | 0 | 0.62 | -0.96 | 0.05 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 44.00 | 3.40 | 4.90 | 4.15 | % | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 45.00 | 4.40 | 5.50 | 4.95 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 46.00 | 5.80 | 6.40 | 6.10 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 47.00 | 6.40 | 7.40 | 6.90 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 48.00 | 7.60 | 8.70 | 8.15 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 49.00 | 8.70 | 9.50 | 9.10 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 50.00 | 9.60 | 10.50 | 10.05 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 55.00 | 14.40 | 15.50 | 14.95 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |