Options Chain for TECHNIPFMC PLC COM (FTI) - $25.72 as of 4/25/2024 7:44:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.30 | 14.50 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 15.00 | 10.60 | 13.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 16.00 | 8.50 | 12.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 17.00 | 8.50 | 11.40 | 8.30 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:59 PM EST |
| 18.00 | 7.40 | 10.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 19.00 | 6.40 | 9.50 | 7.38 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 4.70 | 8.30 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 21.00 | 4.40 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.97 | 0.02 | -0.01 | 4/17/2024 | 4/24/2024 3:59:59 PM EST |
| 22.00 | 2.50 | 6.00 | 3.96 | 0.00 | 0.00% | 0 | 27 | 1.59 | 0.93 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 23.00 | 1.75 | 4.90 | 2.92 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.87 | 0.07 | -0.02 | 4/17/2024 | 4/24/2024 3:59:59 PM EST |
| 24.00 | 2.15 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.77 | 0.11 | -0.02 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 25.00 | 1.45 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 3,342 | 0.41 | 0.64 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 26.00 | 0.95 | 1.00 | 0.92 | 0.00 | 0.00% | 0 | 452 | 0.41 | 0.50 | 0.15 | -0.03 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 27.00 | 0.55 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 182 | 0.40 | 0.35 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 28.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 396 | 0.39 | 0.23 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 29.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 83 | 0.42 | 0.14 | 0.09 | -0.01 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 256 | 0.41 | 0.08 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.04 | 0.03 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/24/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.35 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/24/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 3.80 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 3/27/2024 | 4/24/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.03 | 0.02 | -0.01 | 4/11/2024 | 4/24/2024 3:59:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.07 | 0.05 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.13 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 195 | 0.43 | -0.23 | 0.11 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 302 | 0.42 | -0.36 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 26.00 | 1.10 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 206 | 0.41 | -0.50 | 0.15 | -0.03 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 27.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 164 | 0.41 | -0.65 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 28.00 | 2.05 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.77 | 0.12 | -0.02 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 29.00 | 2.85 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.86 | 0.09 | -0.01 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 30.00 | 2.50 | 4.70 | % | 0 | 0 | 0.71 | -0.92 | 0.06 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 31.00 | 5.10 | 6.90 | % | 0 | 0 | 1.35 | -0.96 | 0.03 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 32.00 | 5.70 | 8.20 | % | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 33.00 | 7.00 | 9.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 34.00 | 6.50 | 9.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 8.70 | 11.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |