Options Chain for FLUOR CORP NEW COM (FLR) - $35.77 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 17.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 13.90 | 14.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 12.00 | 12.90 | 12.50 | +3.32 | +36.17% | 1 | 9 | 0.85 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 9.50 | 9.90 | 11.50 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.97 | 0.01 | -0.01 | 3/14/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 7.20 | 7.50 | 7.80 | +2.63 | +50.87% | 1 | 14 | 0.82 | 0.90 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 5.00 | 7.10 | 5.57 | -1.50 | -21.22% | 23 | 260 | 0.77 | 0.81 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 3.10 | 3.40 | 4.77 | 0.00 | 0.00% | 0 | 242 | 0.44 | 0.67 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 1.70 | 2.00 | 1.95 | -1.35 | -40.91% | 187 | 361 | 0.42 | 0.49 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.80 | 0.95 | 1.05 | -0.26 | -19.85% | 57 | 1,793 | 0.40 | 0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.30 | 0.45 | 0.45 | -0.12 | -21.06% | 12 | 2,274 | 0.39 | 0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 311 | 0.40 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.40 | 0.10 | -0.25 | -71.43% | 1 | 875 | 0.48 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,078 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 180 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 154 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 2,950 | 1.16 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 226 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 165 | 0.95 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 387 | 1.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 199 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.01 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 35 | 0.85 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 126 | 0.49 | -0.10 | 0.02 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.50 | 0.65 | 0.52 | +0.16 | +44.45% | 23 | 188 | 0.47 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 1.10 | 1.25 | 1.15 | +0.25 | +27.78% | 18 | 616 | 0.42 | -0.33 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 2.05 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 668 | 0.39 | -0.51 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 3.60 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 298 | 0.37 | -0.70 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 5.60 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 293 | 0.46 | -0.85 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 7.90 | 8.30 | 6.83 | 0.00 | 0.00% | 0 | 282 | 0.29 | -0.93 | 0.03 | -0.01 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 10.40 | 10.70 | 9.92 | 0.00 | 0.00% | 0 | 83 | 0.60 | -0.97 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 12.90 | 14.10 | 11.50 | 0.00 | 0.00% | 0 | 63 | 0.68 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 15.50 | 15.70 | 19.20 | 0.00 | 0.00% | 0 | 18 | 0.71 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 17.90 | 18.20 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 20.20 | 20.70 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 22.80 | 23.20 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 23.50 | 27.20 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 25.90 | 29.80 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 28.40 | 32.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 30.90 | 34.80 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 33.40 | 37.10 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 38.70 | 42.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 43.40 | 47.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 48.40 | 52.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |