Options Chain for FLUOR CORP NEW COM (FLR) - $47.64 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 23.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 27.50 | 20.10 | 21.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 17.60 | 18.10 | 17.20 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 15.00 | 17.30 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 10.50 | 13.40 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 8.90 | 11.50 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.91 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 6.60 | 9.80 | 9.40 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.85 | 0.03 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 6.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.77 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 4.70 | 5.00 | 4.74 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.67 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 414 | 0.50 | 0.55 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 2.25 | 2.50 | 2.12 | -0.13 | -5.78% | 359 | 3,264 | 0.49 | 0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 1.45 | 1.65 | 1.53 | -0.27 | -15.00% | 2 | 6,067 | 0.49 | 0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 0.95 | 1.10 | 0.85 | -0.15 | -15.00% | 17 | 5,537 | 0.49 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 0.60 | 0.85 | 0.60 | -0.10 | -14.29% | 6 | 6,349 | 0.51 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 6,925 | 0.51 | 0.14 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 4.40 | 0.50 | 0.00 | 0.00% | 0 | 3,574 | 0.59 | 0.09 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 2,193 | 0.57 | 0.08 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.03 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 848 | 0.92 | 0.03 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 142 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.87 | -0.05 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 581 | 0.53 | -0.15 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 1.15 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 320 | 0.51 | -0.23 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 1.95 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 656 | 0.50 | -0.33 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 47.50 | 3.00 | 3.30 | 3.38 | -0.01 | -0.30% | 5 | 775 | 0.50 | -0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 4.40 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 269 | 0.49 | -0.57 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 52.50 | 4.80 | 6.40 | 6.60 | 0.00 | 0.00% | 0 | 415 | 0.48 | -0.68 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 8.00 | 8.40 | 7.70 | 0.00 | 0.00% | 0 | 224 | 0.48 | -0.76 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 57.50 | 8.50 | 11.90 | 5.00 | 0.00 | 0.00% | 0 | 49 | 0.28 | -0.82 | 0.03 | -0.03 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 11.20 | 14.20 | 7.00 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.86 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 62.50 | 13.00 | 17.50 | 7.90 | 0.00 | 0.00% | 0 | 23 | 0.92 | -0.91 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 15.50 | 20.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.02 | 11/7/2024 | 2/4/2025 4:00:01 PM EST |
| 67.50 | 17.60 | 22.40 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 70.00 | 20.50 | 25.00 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 25.00 | 29.90 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 80.00 | 30.30 | 35.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 85.00 | 35.50 | 40.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |