Options Chain for FLUOR CORP NEW COM (FLR) - $41.18 as of 5/27/2025 4:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.90 | 26.50 | 17.80 | 0.00 | 0.00% | 0 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:48 PM EST |
| 20.00 | 23.60 | 23.90 | 18.50 | 0.00 | 0.00% | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 22.50 | 21.20 | 21.50 | 18.30 | 0.00 | 0.00% | 0 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 25.00 | 18.70 | 19.70 | 10.00 | 0.00 | 0.00% | 0 | 34 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:48 PM EST |
| 27.50 | 16.20 | 16.50 | 8.50 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 30.00 | 13.80 | 14.10 | 7.80 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.98 | 0.01 | -0.01 | 3/12/2025 | 5/27/2025 2:58:48 PM EST |
| 32.50 | 11.40 | 11.70 | 6.62 | 0.00 | 0.00% | 0 | 418 | 0.54 | 0.94 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 9.10 | 9.40 | 8.61 | +1.92 | +28.70% | 10 | 1,249 | 0.50 | 0.90 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 37.50 | 7.00 | 7.30 | 7.30 | +2.00 | +37.74% | 15 | 2,284 | 0.49 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 5.20 | 5.40 | 5.30 | +1.75 | +49.30% | 19 | 448 | 0.48 | 0.73 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 42.50 | 3.70 | 3.90 | 3.76 | +1.36 | +56.67% | 375 | 1,749 | 0.47 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 2.60 | 2.65 | 2.60 | +1.10 | +73.34% | 2,327 | 216 | 0.47 | 0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 47.50 | 1.65 | 1.80 | 1.70 | +0.67 | +65.05% | 112 | 418 | 0.47 | 0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 1.05 | 1.15 | 1.10 | +0.45 | +69.24% | 870 | 5,225 | 0.47 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 52.50 | 0.65 | 0.75 | 0.68 | +0.43 | +172.00% | 1 | 71 | 0.47 | 0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.40 | 0.55 | 0.40 | +0.07 | +21.22% | 38 | 95 | 0.49 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 57.50 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 4 | 7 | 0.50 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 0.15 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.06 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 62.50 | 0.00 | 0.45 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.04 | 0.01 | -0.01 | 1/23/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 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 | 0.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:48 PM EST |
| 27.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3,509 | 0.65 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 113 | 0.88 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 32.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1,001 | 0.54 | -0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 1,511 | 2,166 | 0.48 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 37.50 | 0.70 | 0.80 | 0.72 | -0.78 | -52.00% | 228 | 1,639 | 0.47 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 1.35 | 1.50 | 1.40 | -0.85 | -37.78% | 7 | 375 | 0.47 | -0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 42.50 | 2.35 | 2.50 | 2.41 | -4.89 | -66.99% | 11 | 349 | 0.46 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 3.70 | 3.90 | 10.10 | 0.00 | 0.00% | 0 | 106 | 0.47 | -0.53 | 0.05 | -0.03 | 5/5/2025 | 5/27/2025 2:58:48 PM EST |
| 47.50 | 5.20 | 5.50 | 7.01 | 0.00 | 0.00% | 0 | 71 | 0.48 | -0.64 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 7.10 | 7.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.74 | 0.04 | -0.03 | 3/13/2025 | 5/27/2025 2:58:48 PM EST |
| 52.50 | 9.20 | 9.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.02 | 3/5/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 11.50 | 11.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 3/14/2025 | 5/27/2025 2:58:48 PM EST |
| 57.50 | 13.90 | 14.20 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.01 | 2/14/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 16.30 | 16.60 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 3/5/2025 | 5/27/2025 2:58:48 PM EST |
| 62.50 | 18.70 | 19.10 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 65.00 | 21.20 | 21.60 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 25.90 | 28.20 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 30.80 | 33.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 35.40 | 37.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |