Options Chain for FLUOR CORP NEW COM (FLR) - $43.51 as of 10/10/2025 3:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.10 | 28.30 | 27.20 | 25.65 | 0.00 | 0.00% | 1.55 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 23.60 | 25.80 | 24.70 | 15.80 | 0.00 | 0.00% | 1.23 | 0 | 50 | 5.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/10/2025 1:58:55 PM EST |
| 22.50 | 21.10 | 23.30 | 22.20 | 20.00 | 0.00 | 0.00% | 0.99 | 0 | 80 | 4.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 1:58:55 PM EST |
| 25.00 | 18.40 | 20.60 | 19.50 | 16.96 | 0.00 | 0.00% | 0.78 | 0 | 76 | 4.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:55 PM EST |
| 27.50 | 15.90 | 18.00 | 16.95 | 15.20 | 0.00 | 0.00% | 0.62 | 0 | 13 | 3.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 30.00 | 13.60 | 15.70 | 14.65 | 14.80 | 0.00 | 0.00% | 0.49 | 0 | 45 | 3.29 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:55 PM EST |
| 32.50 | 11.10 | 12.80 | 11.95 | 11.50 | 0.00 | 0.00% | 0.37 | 0 | 87 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 35.00 | 8.50 | 9.40 | 8.95 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 782 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 37.50 | 5.90 | 7.90 | 6.90 | 7.50 | +0.70 | +10.30% | 0.18 | 26 | 1,551 | 1.53 | 0.98 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.20 | -4.66% | 0.10 | 14 | 1,523 | 1.05 | 0.90 | 0.05 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 42.50 | 2.00 | 2.25 | 2.13 | 2.42 | +0.37 | +18.05% | 0.05 | 1,112 | 7,604 | 0.55 | 0.72 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.06 | +6.75% | 0.02 | 1,351 | 15,852 | 0.58 | 0.45 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.37 | +0.06 | +19.36% | 0.01 | 156 | 4,978 | 0.60 | 0.22 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.04 | +19.05% | 0.00 | 15 | 2,667 | 0.63 | 0.09 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.17 | +0.05 | +41.67% | 0.00 | 13 | 2,529 | 0.73 | 0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 211 | 846 | 0.89 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,266 | 2.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.32 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 728 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,154 | 0.75 | -0.02 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 44 | 3,048 | 0.62 | -0.10 | 0.05 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 42.50 | 0.65 | 0.95 | 0.80 | 0.70 | -0.30 | -30.00% | 0.02 | 265 | 2,275 | 0.60 | -0.28 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 45.00 | 1.85 | 2.40 | 2.13 | 1.95 | -0.50 | -20.41% | 0.05 | 15 | 883 | 0.59 | -0.55 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 47.50 | 3.20 | 4.30 | 3.75 | 3.84 | 0.00 | 0.00% | 0.08 | 0 | 1,113 | 0.85 | -0.78 | 0.08 | -0.08 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 50.00 | 6.20 | 6.70 | 6.45 | 6.38 | -0.12 | -1.85% | 0.13 | 10 | 252 | 1.02 | -0.91 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 52.50 | 7.40 | 9.20 | 8.30 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.31 | -0.97 | 0.02 | -0.02 | 9/17/2025 | 10/10/2025 1:58:55 PM EST |
| 55.00 | 9.20 | 11.60 | 10.40 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.39 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 57.50 | 11.70 | 14.00 | 12.85 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:55 PM EST |
| 60.00 | 14.50 | 16.60 | 15.55 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 62.50 | 16.80 | 19.20 | 18.00 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 1:58:55 PM EST |
| 65.00 | 19.70 | 21.50 | 20.60 | 12.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/10/2025 1:58:55 PM EST |
| 70.00 | 24.20 | 26.70 | 25.45 | 29.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 29.20 | 32.10 | 30.65 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 80.00 | 34.20 | 37.10 | 35.65 | % | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |