Options Chain for TECHNIPFMC PLC COM (FTI) - $31.17 as of 5/30/2025 5:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 18.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 12.90 | 16.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 11.90 | 15.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 10.90 | 14.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 10.00 | 13.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 9.60 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 8.90 | 9.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 7.60 | 9.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 6.60 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 6.00 | 7.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 4.90 | 5.50 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.97 | 0.02 | -0.01 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 2.95 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 919 | 0.50 | 0.93 | 0.04 | -0.01 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 2.80 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.88 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 2.30 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.80 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 1.70 | 1.85 | 1.65 | -0.10 | -5.72% | 2 | 113 | 0.35 | 0.69 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.95 | 1.25 | 1.22 | 0.00 | 0.00% | 0 | 113 | 0.37 | 0.55 | 0.15 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.65 | 0.80 | 0.70 | -0.02 | -2.78% | 22 | 1,303 | 0.35 | 0.40 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.35 | 0.45 | 0.35 | -0.06 | -14.64% | 2 | 73 | 0.35 | 0.26 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.15 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,413 | 0.34 | 0.08 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.04 | 0.04 | -0.01 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 48 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 588 | 0.92 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.07 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.15 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.12 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.20 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.31 | 0.13 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.45 | 0.15 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 1.35 | 1.50 | % | 0 | 0 | 0.32 | -0.60 | 0.15 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 1.95 | 2.20 | 3.74 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.74 | 0.13 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 2.80 | 3.10 | % | 0 | 0 | 0.28 | -0.85 | 0.10 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 3.50 | 4.20 | % | 0 | 0 | 0.55 | -0.92 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 36.00 | 4.40 | 5.20 | % | 0 | 0 | 0.45 | -0.96 | 0.04 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 5.10 | 6.50 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 6.60 | 7.40 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 8.60 | 9.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |