Options Chain for FLUOR CORP NEW COM (FLR) - $41.67 as of 8/12/2025 1:13:46 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 | 23.50 | 27.70 | 25.60 | 26.90 | 0.00 | 0.00% | 1.46 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 20.00 | 21.00 | 25.20 | 23.10 | 20.25 | 0.00 | 0.00% | 1.16 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 22.50 | 18.60 | 22.70 | 20.65 | 18.16 | 0.00 | 0.00% | 0.92 | 0 | 9 | 7.43 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 25.00 | 16.30 | 20.20 | 18.25 | 15.67 | 0.00 | 0.00% | 0.73 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 27.50 | 13.60 | 17.70 | 15.65 | 13.89 | 0.00 | 0.00% | 0.57 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 30.00 | 12.10 | 15.20 | 13.65 | 11.45 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 32.50 | 10.30 | 12.70 | 11.50 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 35.00 | 7.90 | 9.40 | 8.65 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 37.50 | 5.50 | 5.70 | 5.60 | 4.78 | -1.35 | -22.03% | 0.15 | 1 | 525 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 3.00 | 3.30 | 3.15 | 3.16 | +1.01 | +46.98% | 0.08 | 29 | 1,252 | 0.73 | 0.95 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 42.50 | 1.00 | 1.15 | 1.08 | 1.31 | +0.81 | +162.00% | 0.03 | 29 | 3,329 | 0.47 | 0.69 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.09 | +60.00% | 0.01 | 36 | 3,570 | 0.50 | 0.22 | 0.15 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 0.81 | 0.03 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,099 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,290 | 2.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 5,098 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 1.47 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,101 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,640 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,626 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 918 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 8/12/2025 11:59:02 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:59:02 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 818 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 24 | 2,104 | 0.64 | -0.05 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | 0.45 | -1.17 | -72.23% | 0.01 | 50 | 5,367 | 0.49 | -0.31 | 0.18 | -0.14 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 2.05 | 2.25 | 2.15 | 1.90 | -1.80 | -48.65% | 0.05 | 11 | 392 | 0.48 | -0.78 | 0.15 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 47.50 | 4.40 | 4.60 | 4.50 | 5.73 | -0.59 | -9.34% | 0.09 | 2 | 2,223 | 0.83 | -0.97 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 6.80 | 7.20 | 7.00 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 3,383 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 52.50 | 9.30 | 9.70 | 9.50 | 9.51 | 0.00 | 0.00% | 0.18 | 0 | 1,000 | 1.20 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 11.60 | 12.10 | 11.85 | 13.17 | 0.00 | 0.00% | 0.22 | 0 | 2,035 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 57.50 | 13.90 | 16.40 | 15.15 | 13.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 15.50 | 18.90 | 17.20 | 16.70 | -1.31 | -7.28% | 0.29 | 16 | 34 | 4.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 62.50 | 18.50 | 21.50 | 20.00 | 7.38 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 19.80 | 24.00 | 21.90 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 7 | 4.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 22.30 | 26.50 | 24.40 | 17.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 24.80 | 29.00 | 26.90 | 14.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 29.80 | 34.00 | 31.90 | 18.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 34.80 | 39.00 | 36.90 | % | 0.46 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 85.00 | 39.80 | 43.90 | 41.85 | % | 0.49 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |