Options Chain for TECHNIPFMC PLC COM (FTI) - $41.04 as of 10/29/2025 8:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 27.60 | 30.80 | 29.20 | % | 2.43 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 13.00 | 26.60 | 29.70 | 28.15 | % | 2.17 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 14.00 | 25.80 | 28.80 | 27.30 | % | 1.95 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 24.60 | 27.80 | 26.20 | % | 1.75 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 23.60 | 26.80 | 25.20 | % | 1.57 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.00 | 22.60 | 25.80 | 24.20 | % | 1.42 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.00 | 21.60 | 24.80 | 23.20 | % | 1.29 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 19.00 | 20.60 | 23.80 | 22.20 | % | 1.17 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 19.90 | 22.80 | 21.35 | % | 1.07 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 21.00 | 18.90 | 21.80 | 20.35 | % | 0.97 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 22.00 | 17.90 | 20.70 | 19.30 | 10.84 | 0.00 | 0.00% | 0.88 | 0 | 50 | 2.66 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/29/2025 4:00:01 PM EST |
| 23.00 | 16.90 | 19.70 | 18.30 | 6.00 | 0.00 | 0.00% | 0.80 | 0 | 27 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 10/29/2025 4:00:01 PM EST |
| 24.00 | 15.90 | 18.70 | 17.30 | 15.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 14.90 | 16.30 | 15.60 | 14.10 | 0.00 | 0.00% | 0.62 | 0 | 44 | 2.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 4:00:01 PM EST |
| 26.00 | 13.90 | 16.90 | 15.40 | 10.10 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 27.00 | 12.90 | 15.90 | 14.40 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:01 PM EST |
| 28.00 | 11.90 | 14.80 | 13.35 | 5.69 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 4:00:01 PM EST |
| 29.00 | 11.00 | 13.80 | 12.40 | 10.39 | 0.00 | 0.00% | 0.43 | 0 | 86 | 1.79 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 10.00 | 12.80 | 11.40 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.67 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 31.00 | 9.20 | 10.40 | 9.80 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.63 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 4:00:01 PM EST |
| 32.00 | 7.30 | 9.40 | 8.35 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 4:00:01 PM EST |
| 33.00 | 7.60 | 10.00 | 8.80 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.40 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 34.00 | 5.40 | 7.40 | 6.40 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.26 | 0.98 | 0.02 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 5.70 | 6.40 | 6.05 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.12 | 0.94 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 36.00 | 4.70 | 6.10 | 5.40 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.80 | 0.90 | 0.04 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 37.00 | 3.90 | 4.60 | 4.25 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.55 | 0.86 | 0.06 | -0.02 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 38.00 | 3.20 | 3.60 | 3.40 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.36 | 0.80 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 39.00 | 2.45 | 2.85 | 2.65 | 2.70 | -0.30 | -10.00% | 0.07 | 6 | 634 | 0.36 | 0.72 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 1.70 | 2.15 | 1.93 | 2.15 | -0.15 | -6.53% | 0.05 | 3 | 1,303 | 0.34 | 0.62 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 41.00 | 1.20 | 1.75 | 1.48 | 1.55 | +0.05 | +3.34% | 0.04 | 3 | 93 | 0.36 | 0.51 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 42.00 | 0.75 | 1.35 | 1.05 | 1.20 | +0.38 | +46.35% | 0.03 | 1 | 511 | 0.36 | 0.41 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 43.00 | 0.50 | 0.90 | 0.70 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.36 | 0.31 | 0.09 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 44.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.37 | 0.23 | 0.08 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.02 | -6.25% | 0.01 | 5 | 507 | 0.33 | 0.17 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 24 | 0.37 | 0.12 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.09 | 0.04 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.05 | 0.02 | -0.01 | 9/30/2025 | 10/29/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.81 | -0.02 | 0.02 | 0.00 | 10/21/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.48 | -0.06 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 36.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 2,047 | 0.43 | -0.10 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 37.00 | 0.15 | 0.40 | 0.28 | 0.32 | -0.02 | -5.89% | 0.01 | 2 | 66 | 0.38 | -0.14 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.48 | +0.03 | +6.67% | 0.01 | 2 | 81 | 0.37 | -0.20 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 39.00 | 0.55 | 0.80 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.36 | -0.28 | 0.09 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 0.90 | 1.30 | 1.10 | 0.90 | -0.20 | -18.19% | 0.03 | 1 | 59 | 0.38 | -0.38 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 41.00 | 1.20 | 1.70 | 1.45 | 1.27 | -0.33 | -20.63% | 0.04 | 1 | 31 | 0.35 | -0.49 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 42.00 | 1.75 | 3.20 | 2.48 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.46 | -0.59 | 0.11 | -0.03 | 9/17/2025 | 10/29/2025 4:00:01 PM EST |
| 43.00 | 1.45 | 3.10 | 2.28 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.69 | 0.09 | -0.03 | 9/11/2025 | 10/29/2025 4:00:01 PM EST |
| 44.00 | 2.15 | 3.90 | 3.03 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.08 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 45.00 | 3.40 | 5.60 | 4.50 | % | 0.10 | 0 | 0 | 0.75 | -0.83 | 0.06 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 46.00 | 4.90 | 6.60 | 5.75 | % | 0.12 | 0 | 0 | 0.85 | -0.88 | 0.05 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 47.00 | 5.80 | 8.00 | 6.90 | % | 0.15 | 0 | 0 | 1.02 | -0.91 | 0.04 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 48.00 | 5.40 | 9.20 | 7.30 | % | 0.15 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 49.00 | 6.70 | 10.00 | 8.35 | % | 0.17 | 0 | 0 | 1.13 | -0.97 | 0.02 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 50.00 | 7.60 | 10.90 | 9.25 | % | 0.18 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 55.00 | 12.70 | 15.90 | 14.30 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |