Options Chain for TECHNIPFMC PLC COM (FTI) - $80.08 as of 9/4/2026 7:42:23 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 | 38.30 | 40.90 | 39.60 | % | 0.99 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 33.30 | 35.90 | 34.60 | % | 0.77 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 28.30 | 30.90 | 29.60 | 26.72 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 23.30 | 25.90 | 24.60 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 18.50 | 20.90 | 19.70 | 16.27 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 13.70 | 15.90 | 14.80 | 12.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 8.80 | 10.30 | 9.55 | 7.81 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.54 | 0.98 | 0.01 | -0.02 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 4.30 | 5.90 | 5.10 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.49 | 0.85 | 0.05 | -0.06 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 1.60 | 2.10 | 1.85 | 1.90 | -0.60 | -24.00% | 0.02 | 5 | 942 | 0.29 | 0.52 | 0.08 | -0.08 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.20 | 0.75 | 0.48 | 0.75 | +0.15 | +25.00% | 0.01 | 5 | 303 | 0.31 | 0.17 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | -0.02 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.15 | 0.85 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.34 | -0.15 | 0.05 | -0.06 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 1.65 | 2.50 | 2.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | -0.48 | 0.08 | -0.08 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 5.00 | 6.60 | 5.80 | % | 0.07 | 0 | 0 | 0.53 | -0.83 | 0.05 | -0.04 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 9.60 | 11.50 | 10.55 | % | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 14.20 | 16.50 | 15.35 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 100.00 | 19.20 | 21.50 | 20.35 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 105.00 | 24.20 | 26.80 | 25.50 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 29.20 | 31.80 | 30.50 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |