Options Chain for FLUOR CORP NEW COM (FLR) - $47.00 as of 1/29/2026 7:28:44 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 | 27.50 | 31.30 | 29.40 | 23.80 | 0.00 | 0.00% | 1.68 | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/29/2026 3:59:47 PM EST |
| 20.00 | 25.00 | 28.70 | 26.85 | 22.40 | 0.00 | 0.00% | 1.34 | 0 | 39 | 2.11 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/29/2026 3:59:47 PM EST |
| 22.50 | 22.50 | 26.20 | 24.35 | 27.27 | 0.00 | 0.00% | 1.08 | 0 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/29/2026 3:59:47 PM EST |
| 25.00 | 20.00 | 23.80 | 21.90 | 24.85 | 0.00 | 0.00% | 0.88 | 0 | 21 | 1.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/29/2026 3:59:47 PM EST |
| 27.50 | 17.60 | 21.40 | 19.50 | 18.56 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.50 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 30.00 | 15.10 | 18.20 | 16.65 | 16.03 | 0.00 | 0.00% | 0.55 | 0 | 116 | 1.10 | 0.98 | 0.00 | -0.01 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 32.50 | 12.70 | 15.40 | 14.05 | 12.85 | 0.00 | 0.00% | 0.43 | 0 | 341 | 0.92 | 0.95 | 0.01 | -0.01 | 12/12/2025 | 1/29/2026 3:59:47 PM EST |
| 35.00 | 10.70 | 13.10 | 11.90 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 296 | 0.83 | 0.92 | 0.01 | -0.01 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 37.50 | 8.70 | 11.00 | 9.85 | 4.74 | 0.00 | 0.00% | 0.26 | 0 | 193 | 0.79 | 0.87 | 0.02 | -0.02 | 12/31/2025 | 1/29/2026 3:59:47 PM EST |
| 40.00 | 6.70 | 8.90 | 7.80 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 360 | 0.72 | 0.80 | 0.03 | -0.03 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 42.50 | 5.90 | 6.60 | 6.25 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 654 | 0.57 | 0.71 | 0.04 | -0.03 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 45.00 | 4.30 | 5.00 | 4.65 | 4.30 | -0.40 | -8.52% | 0.10 | 11 | 517 | 0.55 | 0.61 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 47.50 | 3.50 | 3.80 | 3.65 | 3.15 | -0.35 | -10.00% | 0.08 | 7 | 518 | 0.57 | 0.50 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 50.00 | 2.00 | 2.80 | 2.40 | 2.30 | -0.10 | -4.17% | 0.05 | 68 | 10,545 | 0.53 | 0.40 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 52.50 | 1.30 | 2.00 | 1.65 | 1.80 | +0.10 | +5.89% | 0.03 | 1 | 1,954 | 0.53 | 0.31 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 55.00 | 0.95 | 1.45 | 1.20 | 1.10 | 0.00 | 0.00% | 0.02 | 51 | 3,629 | 0.55 | 0.24 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 57.50 | 0.50 | 1.05 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 0.53 | 0.19 | 0.03 | -0.03 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5,268 | 0.54 | 0.15 | 0.02 | -0.02 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 62.50 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.57 | 0.11 | 0.02 | -0.02 | 1/22/2026 | 1/29/2026 3:59:47 PM EST |
| 65.00 | 0.15 | 0.95 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.64 | 0.08 | 0.01 | -0.02 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.56 | 0.06 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,981 | 0.71 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 1/29/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.02 | 0.01 | -0.01 | 10/16/2025 | 1/29/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.94 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 1/29/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.98 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:47 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 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/29/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/29/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.93 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 1/29/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.93 | -0.02 | 0.00 | -0.01 | 1/2/2026 | 1/29/2026 3:59:47 PM EST |
| 32.50 | 0.10 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,261 | 0.65 | -0.05 | 0.01 | -0.01 | 1/15/2026 | 1/29/2026 3:59:47 PM EST |
| 35.00 | 0.25 | 0.70 | 0.48 | 0.47 | -0.19 | -28.79% | 0.01 | 2 | 751 | 0.62 | -0.08 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 37.50 | 0.45 | 0.85 | 0.65 | 0.79 | +0.19 | +31.67% | 0.02 | 17 | 2,134 | 0.56 | -0.13 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 40.00 | 0.80 | 1.30 | 1.05 | 1.20 | +0.04 | +3.45% | 0.03 | 4,252 | 9,304 | 0.54 | -0.20 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 42.50 | 1.60 | 2.05 | 1.83 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 649 | 0.54 | -0.29 | 0.04 | -0.03 | 1/27/2026 | 1/29/2026 3:59:47 PM EST |
| 45.00 | 2.60 | 2.85 | 2.73 | 2.80 | -0.08 | -2.78% | 0.06 | 22 | 714 | 0.52 | -0.39 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 47.50 | 3.80 | 4.20 | 4.00 | 4.10 | -0.30 | -6.82% | 0.08 | 7 | 546 | 0.52 | -0.50 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:47 PM EST |
| 50.00 | 5.20 | 5.70 | 5.45 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 482 | 0.50 | -0.60 | 0.04 | -0.03 | 1/9/2026 | 1/29/2026 3:59:47 PM EST |
| 52.50 | 7.00 | 7.40 | 7.20 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 1,117 | 0.49 | -0.69 | 0.04 | -0.03 | 1/12/2026 | 1/29/2026 3:59:47 PM EST |
| 55.00 | 8.40 | 10.60 | 9.50 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.52 | -0.76 | 0.03 | -0.03 | 1/23/2026 | 1/29/2026 3:59:47 PM EST |
| 57.50 | 10.60 | 13.30 | 11.95 | 15.70 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.88 | -0.81 | 0.03 | -0.03 | 10/9/2025 | 1/29/2026 3:59:47 PM EST |
| 60.00 | 12.90 | 15.00 | 13.95 | 14.25 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.82 | -0.85 | 0.02 | -0.02 | 1/28/2026 | 1/29/2026 3:59:47 PM EST |
| 62.50 | 15.20 | 17.30 | 16.25 | 15.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.02 | 10/21/2025 | 1/29/2026 3:59:47 PM EST |
| 65.00 | 16.70 | 19.70 | 18.20 | 18.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.02 | 10/21/2025 | 1/29/2026 3:59:47 PM EST |
| 67.50 | 18.90 | 22.70 | 20.80 | 24.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.01 | 9/22/2025 | 1/29/2026 3:59:47 PM EST |
| 70.00 | 22.10 | 25.20 | 23.65 | % | 0.34 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 75.00 | 26.20 | 30.20 | 28.20 | % | 0.38 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 1/29/2026 3:59:47 PM EST | |||
| 80.00 | 31.20 | 35.20 | 33.20 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST | |||
| 85.00 | 36.20 | 40.20 | 38.20 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:47 PM EST |