Options Chain for TECHNIPFMC PLC COM (FTI) - $67.78 as of 5/29/2026 9:02:50 AM 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 | 25.80 | 29.30 | 27.55 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 45.00 | 20.70 | 24.30 | 22.50 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 50.00 | 16.50 | 19.30 | 17.90 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 55.00 | 11.90 | 14.00 | 12.95 | % | 0.24 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.03 | 5/29/2026 1:58:47 PM EST | |||
| 60.00 | 7.40 | 8.70 | 8.05 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.90 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 65.00 | 3.60 | 4.10 | 3.85 | 3.70 | -0.20 | -5.13% | 0.06 | 1 | 57 | 0.38 | 0.68 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 70.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.25 | -15.16% | 0.02 | 7 | 411 | 0.38 | 0.36 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 75.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.16 | -28.58% | 0.01 | 11 | 293 | 0.41 | 0.14 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 80.00 | 0.10 | 0.70 | 0.40 | 0.31 | +0.16 | +106.67% | 0.01 | 7 | 345 | 0.52 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.78 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.02 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 1:58:47 PM EST |
| 60.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 30 | 0.48 | -0.10 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 65.00 | 1.25 | 1.60 | 1.43 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.40 | -0.32 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 70.00 | 3.80 | 4.30 | 4.05 | 4.39 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.39 | -0.64 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 75.00 | 7.20 | 8.50 | 7.85 | 8.43 | 0.00 | 0.00% | 0.10 | 0 | 199 | 0.53 | -0.86 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 80.00 | 11.20 | 13.20 | 12.20 | 7.46 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.96 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 1:58:47 PM EST |
| 85.00 | 16.10 | 18.20 | 17.15 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 90.00 | 20.90 | 23.60 | 22.25 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 95.00 | 25.90 | 29.20 | 27.55 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 100.00 | 30.90 | 34.20 | 32.55 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 105.00 | 35.90 | 39.40 | 37.65 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 110.00 | 40.90 | 44.60 | 42.75 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST |