Options Chain for FLUOR CORP NEW COM (FLR) - $40.94 as of 12/26/2025 2:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 18.00 | 16.00 | % | 0.64 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 11.60 | 15.60 | 13.60 | % | 0.49 | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 10.50 | 13.20 | 11.85 | % | 0.39 | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 6.90 | 10.90 | 8.90 | % | 0.27 | 0 | 0 | 1.02 | 0.90 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 6.40 | 7.50 | 6.95 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 37.50 | 3.20 | 5.60 | 4.40 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.60 | 0.72 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 2.05 | 3.50 | 2.78 | 3.40 | +0.10 | +3.03% | 0.07 | 58 | 265 | 0.37 | 0.58 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 2.05 | 2.15 | 2.10 | 2.10 | 0.00 | 0.00% | 0.05 | 89 | 110 | 0.44 | 0.44 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.55 | 1.40 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.37 | 0.32 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 47.50 | 0.45 | 0.85 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.41 | 0.23 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | 0.15 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.06 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.10 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | -0.18 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 0.35 | 1.45 | 0.90 | 1.28 | +0.08 | +6.67% | 0.02 | 1 | 15 | 0.35 | -0.28 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 1.70 | 2.30 | 2.00 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.38 | -0.42 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 3.20 | 3.80 | 3.50 | 3.58 | +0.12 | +3.47% | 0.08 | 45 | 6 | 0.40 | -0.56 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 4.90 | 5.70 | 5.30 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.41 | -0.68 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 47.50 | 6.60 | 7.70 | 7.15 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.51 | -0.77 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 8.80 | 11.30 | 10.05 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.81 | -0.85 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 12.20 | 16.20 | 14.20 | % | 0.26 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 17.20 | 21.20 | 19.20 | % | 0.32 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST |