Options Chain for TECHNIPFMC PLC COM (FTI) - $31.69 as of 3/31/2025 9:21:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 18.50 | 15.80 | 0.00 | 0.00% | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 13.70 | 17.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 12.70 | 16.50 | 9.60 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 11.70 | 15.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 10.70 | 14.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 10.00 | 13.50 | 8.57 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 9.80 | 12.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.00 | 9.40 | 11.50 | 5.80 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 8.40 | 10.50 | 7.43 | 0.00 | 0.00% | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 7.20 | 9.30 | 6.95 | 0.00 | 0.00% | 0 | 46 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 6.20 | 8.50 | 4.54 | 0.00 | 0.00% | 0 | 87 | 0.76 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 5.70 | 5.90 | 5.15 | 0.00 | 0.00% | 0 | 281 | 0.66 | 0.99 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 3.30 | 4.90 | 4.36 | 0.00 | 0.00% | 0 | 497 | 0.55 | 0.97 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 3.80 | 4.00 | 3.38 | 0.00 | 0.00% | 0 | 140 | 0.43 | 0.93 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 2.85 | 3.00 | 2.95 | +0.54 | +22.41% | 4 | 913 | 0.39 | 0.88 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 2.05 | 2.20 | 2.02 | +0.52 | +34.67% | 11 | 730 | 0.39 | 0.78 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 1.35 | 1.45 | 1.40 | +0.40 | +40.00% | 45 | 377 | 0.36 | 0.64 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.75 | 0.85 | 0.76 | +0.21 | +38.19% | 9 | 1,183 | 0.33 | 0.48 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.40 | 0.50 | 0.40 | +0.09 | +29.04% | 21 | 327 | 0.34 | 0.31 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 568 | 0.32 | 0.18 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 141 | 0.38 | 0.10 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.05 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.02 | 0.02 | 0.00 | 1/23/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 119 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:52 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 161 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 256 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 169 | 0.71 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 230 | 0.56 | -0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 67 | 0.36 | -0.07 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 1 | 213 | 0.38 | -0.12 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.30 | 0.40 | 0.30 | -0.30 | -50.00% | 4 | 294 | 0.37 | -0.22 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.55 | 0.65 | 0.60 | -0.40 | -40.00% | 5 | 332 | 0.35 | -0.36 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 1.00 | 1.10 | 1.22 | -0.13 | -9.63% | 11 | 101 | 0.34 | -0.52 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 1.60 | 1.75 | 3.30 | 0.00 | 0.00% | 0 | 154 | 0.33 | -0.69 | 0.15 | -0.03 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 2.35 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.82 | 0.11 | -0.02 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 2.90 | 3.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.90 | 0.07 | -0.01 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 3.90 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.04 | -0.01 | 1/17/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 5.00 | 5.80 | % | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 38.00 | 5.90 | 6.70 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 7.00 | 7.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 7.90 | 8.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |