Options Chain for TECHNIPFMC PLC COM (FTI) - $29.00 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.60 | 12.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 9.70 | 10.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 8.60 | 9.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 21.00 | 7.60 | 8.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 6.70 | 7.70 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 5.70 | 6.70 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 4.80 | 5.40 | 5.40 | +0.90 | +20.00% | 2 | 0 | 0.58 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 4.10 | 4.30 | 3.79 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.94 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 3.20 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 280 | 0.32 | 0.89 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 2.40 | 2.55 | 1.86 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.80 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 1.65 | 1.75 | 1.65 | +0.16 | +10.74% | 10 | 469 | 0.31 | 0.69 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 1.10 | 1.20 | 1.12 | +0.14 | +14.29% | 145 | 172 | 0.32 | 0.55 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | +0.09 | +14.76% | 48 | 243 | 0.31 | 0.40 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 26 | 952 | 0.32 | 0.27 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.20 | 0.30 | 0.29 | +0.14 | +93.34% | 15 | 23 | 0.33 | 0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.11 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.05 | 0.10 | 0.09 | % | 25 | 0 | 0.34 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.01 | 0.01 | -0.01 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.15 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.02 | 0.02 | -0.01 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.06 | 0.04 | -0.01 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.11 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.25 | 0.35 | 0.35 | -0.05 | -12.50% | 3 | 19 | 0.33 | -0.20 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | -0.08 | -11.77% | 1 | 35 | 0.33 | -0.31 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.95 | 1.05 | 0.97 | -0.28 | -22.40% | 2 | 4 | 0.32 | -0.45 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 1.50 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.60 | 0.15 | -0.02 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 1.30 | 3.40 | % | 0 | 0 | 0.56 | -0.73 | 0.12 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 3.00 | 3.20 | % | 0 | 0 | 0.29 | -0.83 | 0.09 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 3.60 | 4.10 | % | 0 | 0 | 0.57 | -0.89 | 0.07 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 4.60 | 5.40 | % | 0 | 0 | 0.60 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 5.80 | 8.10 | % | 0 | 0 | 0.71 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 36.00 | 6.70 | 7.70 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST |