Options Chain for TECHNIPFMC PLC COM (FTI) - $26.59 as of 4/26/2024 3:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.20 | 14.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 10.20 | 14.00 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 9.30 | 13.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 9.20 | 11.40 | 8.30 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 18.00 | 8.10 | 11.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 7.30 | 9.90 | 7.38 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 5.30 | 9.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 5.10 | 8.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 4.10 | 6.40 | 3.96 | 0.00 | 0.00% | 0 | 27 | 1.56 | 0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 3.20 | 6.00 | 2.92 | 0.00 | 0.00% | 0 | 29 | 1.56 | 0.97 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 2.70 | 4.70 | 2.80 | +0.60 | +27.28% | 5 | 23 | 0.77 | 0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 1.85 | 1.95 | 1.95 | -0.25 | -11.37% | 41 | 3,341 | 0.32 | 0.81 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | -0.25 | -17.86% | 5 | 370 | 0.30 | 0.65 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | -0.10 | -13.34% | 14 | 226 | 0.31 | 0.45 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 29 | 417 | 0.30 | 0.27 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 85 | 0.32 | 0.14 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 21 | 266 | 0.33 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.04 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.03 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 195 | 0.34 | -0.09 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 3,163 | 302 | 0.34 | -0.19 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 132 | 188 | 0.32 | -0.35 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 0.90 | 1.00 | 1.00 | -0.75 | -42.86% | 47 | 164 | 0.30 | -0.55 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 1.60 | 1.70 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.73 | 0.17 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 2.40 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.86 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 2.95 | 3.70 | % | 0 | 0 | 0.55 | -0.93 | 0.07 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 31.00 | 3.30 | 5.00 | % | 0 | 0 | 0.69 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 32.00 | 5.00 | 5.60 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 33.00 | 5.90 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 6.50 | 8.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 7.90 | 9.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |