Options Chain for FLUOR CORP NEW COM (FLR) - $41.04 as of 8/22/2025 3:45:36 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 | 22.50 | 26.30 | 24.40 | 25.65 | 0.00 | 0.00% | 1.39 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 21.60 | 21.90 | 21.75 | 15.80 | 0.00 | 0.00% | 1.09 | 0 | 50 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 19.10 | 19.40 | 19.25 | 20.00 | 0.00 | 0.00% | 0.86 | 0 | 80 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 16.70 | 16.90 | 16.80 | 16.40 | 0.00 | 0.00% | 0.67 | 0 | 79 | 0.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 13.60 | 14.50 | 14.05 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 15 | 0.63 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 11.80 | 12.00 | 11.90 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 45 | 0.16 | 0.98 | 0.01 | -0.01 | 6/6/2025 | 8/22/2025 3:59:54 PM EST |
| 32.50 | 9.40 | 9.70 | 9.55 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 73 | 0.36 | 0.95 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 7.20 | 7.40 | 7.30 | 7.90 | -0.46 | -5.51% | 0.21 | 3 | 765 | 0.37 | 0.89 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.50 | 5.10 | 5.30 | 5.20 | 6.19 | +1.89 | +43.96% | 0.14 | 1 | 245 | 0.36 | 0.79 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 4.40 | +1.65 | +60.00% | 0.09 | 1 | 1,215 | 0.37 | 0.66 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 2.20 | 2.30 | 2.25 | 2.34 | +0.24 | +11.43% | 0.05 | 103 | 6,924 | 0.37 | 0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 1.30 | 1.40 | 1.35 | 1.41 | +0.09 | +6.82% | 0.03 | 68 | 737 | 0.38 | 0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 0.70 | 0.85 | 0.78 | 0.90 | +0.18 | +25.00% | 0.02 | 2 | 4,813 | 0.38 | 0.24 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 3 | 791 | 0.40 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.44 | +0.28 | +175.00% | 0.00 | 2 | 209 | 0.45 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.09 | +60.00% | 0.00 | 6 | 799 | 0.41 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 833 | 0.59 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,310 | 0.77 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.66 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.09 | -60.00% | 0.01 | 2 | 370 | 0.73 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.70 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 4 | 203 | 0.43 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 103 | 356 | 0.43 | -0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.50 | 0.85 | 0.95 | 0.90 | 0.75 | -0.36 | -32.44% | 0.02 | 4 | 537 | 0.41 | -0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 1.65 | 1.75 | 1.70 | 1.60 | -0.45 | -21.96% | 0.04 | 15 | 2,529 | 0.41 | -0.34 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 2.80 | 2.95 | 2.88 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1,540 | 0.40 | -0.49 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 349 | 0.41 | -0.64 | 0.06 | -0.02 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 6.30 | 6.60 | 6.45 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 1,112 | 0.42 | -0.76 | 0.05 | -0.02 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 8.50 | 8.80 | 8.65 | 9.39 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.46 | -0.85 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 52.50 | 10.80 | 11.10 | 10.95 | 11.76 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.48 | -0.91 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 13.30 | 13.60 | 13.45 | 13.68 | 0.00 | 0.00% | 0.24 | 0 | 211 | 0.50 | -0.94 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 57.50 | 15.80 | 16.10 | 15.95 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | -0.97 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 18.30 | 18.70 | 18.50 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 62.50 | 20.70 | 21.10 | 20.90 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.09 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 23.30 | 24.30 | 23.80 | 12.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 28.30 | 28.70 | 28.50 | % | 0.41 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 33.20 | 33.60 | 33.40 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 38.30 | 38.60 | 38.45 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |