Options Chain for FLUOR CORP NEW COM (FLR) - $41.67 as of 8/12/2025 11:55:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 24.60 | 23.00 | % | 1.15 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 22.50 | 20.40 | 21.40 | 20.90 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 25.00 | 18.10 | 18.80 | 18.45 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 27.50 | 15.60 | 16.30 | 15.95 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 30.00 | 13.30 | 13.70 | 13.50 | 13.88 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 32.50 | 10.90 | 11.20 | 11.05 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.62 | 0.97 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 35.00 | 8.50 | 8.80 | 8.65 | 8.83 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.44 | 0.93 | 0.02 | -0.02 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 37.50 | 6.30 | 6.50 | 6.40 | 4.81 | 0.00 | 0.00% | 0.17 | 0 | 125 | 0.42 | 0.85 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 40.00 | 4.30 | 4.50 | 4.40 | 4.10 | +0.90 | +28.13% | 0.11 | 1 | 771 | 0.40 | 0.73 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 42.50 | 2.70 | 2.80 | 2.75 | 2.75 | +0.80 | +41.03% | 0.06 | 87 | 643 | 0.40 | 0.57 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 45.00 | 1.55 | 1.65 | 1.60 | 1.63 | +0.50 | +44.25% | 0.04 | 105 | 1,677 | 0.40 | 0.39 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 0.85 | +0.45 | +112.50% | 0.02 | 5 | 139 | 0.40 | 0.24 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.35 | +0.02 | +6.07% | 0.01 | 3 | 1,399 | 0.41 | 0.15 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 52.50 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | 0.08 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 84 | 0.43 | 0.05 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.52 | 0.02 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 101 | 0.58 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.03 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.45 | -0.07 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 37.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.28 | -40.00% | 0.01 | 88 | 500 | 0.43 | -0.15 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 40.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.47 | -35.61% | 0.02 | 45 | 530 | 0.41 | -0.27 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 42.50 | 1.70 | 1.80 | 1.75 | 1.70 | -1.40 | -45.17% | 0.04 | 93 | 484 | 0.40 | -0.43 | 0.07 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 45.00 | 3.00 | 3.20 | 3.10 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.41 | -0.61 | 0.07 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 47.50 | 4.80 | 5.00 | 4.90 | 6.08 | +1.48 | +32.18% | 0.10 | 2 | 78 | 0.41 | -0.76 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 50.00 | 6.90 | 7.20 | 7.05 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 172 | 0.43 | -0.85 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 52.50 | 9.20 | 9.50 | 9.35 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 162 | 0.51 | -0.92 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 11.60 | 11.90 | 11.75 | 13.85 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.59 | -0.95 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 57.50 | 14.10 | 14.40 | 14.25 | 14.65 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.65 | -0.98 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 60.00 | 16.30 | 17.10 | 16.70 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 62.50 | 18.80 | 19.60 | 19.20 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 65.00 | 20.10 | 23.30 | 21.70 | 8.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 25.70 | 28.20 | 26.95 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 75.00 | 29.90 | 32.70 | 31.30 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 80.00 | 35.50 | 38.70 | 37.10 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |