Options Chain for FLUOR CORP NEW COM (FLR) - $55.62 as of 7/25/2025 12:43:06 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 | 36.90 | 39.90 | 38.40 | 18.70 | 0.00 | 0.00% | 2.19 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 34.40 | 38.00 | 36.20 | 16.10 | 0.00 | 0.00% | 1.81 | 0 | 10 | 3.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:55 AM EST |
| 22.50 | 31.90 | 34.80 | 33.35 | 12.60 | 0.00 | 0.00% | 1.48 | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 31.40 | 31.70 | 31.55 | 25.99 | 0.00 | 0.00% | 1.26 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
| 27.50 | 28.70 | 29.30 | 29.00 | 23.60 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 26.30 | 26.90 | 26.60 | 21.58 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 23.90 | 24.20 | 24.05 | 17.60 | 0.00 | 0.00% | 0.74 | 0 | 41 | 1.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 21.40 | 21.70 | 21.55 | 19.20 | 0.00 | 0.00% | 0.62 | 0 | 138 | 1.14 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 19.00 | 19.20 | 19.10 | 15.10 | 0.00 | 0.00% | 0.51 | 0 | 206 | 1.27 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 16.50 | 16.70 | 16.60 | 13.40 | 0.00 | 0.00% | 0.42 | 0 | 165 | 0.83 | 0.98 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 14.10 | 14.30 | 14.20 | 12.53 | 0.00 | 0.00% | 0.33 | 0 | 387 | 0.78 | 0.96 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 11.70 | 11.90 | 11.80 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 879 | 0.56 | 0.94 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 9.40 | 9.60 | 9.50 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 950 | 0.57 | 0.89 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 7.20 | 7.50 | 7.35 | 7.11 | +0.61 | +9.39% | 0.15 | 5 | 2,506 | 0.56 | 0.82 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 52.50 | 5.30 | 5.60 | 5.45 | 5.30 | +0.35 | +7.08% | 0.10 | 21 | 1,779 | 0.55 | 0.72 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.20 | +5.56% | 0.07 | 8 | 6,124 | 0.55 | 0.59 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.50 | 2.40 | 2.70 | 2.55 | 2.40 | +0.22 | +10.10% | 0.04 | 26 | 568 | 0.52 | 0.46 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.17 | +12.32% | 0.03 | 5,044 | 1,787 | 0.52 | 0.33 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.50 | 0.90 | 1.05 | 0.98 | 1.00 | +0.25 | +33.34% | 0.02 | 7 | 4,509 | 0.53 | 0.23 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.05 | +8.48% | 0.01 | 5,030 | 2,533 | 0.54 | 0.15 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 67.50 | 0.30 | 0.45 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.56 | 0.10 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 1 | 255 | 0.57 | 0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.01 | 0.00 | 0.00 | 11/21/2024 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:55 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.94 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 621 | 0.75 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.65 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.64 | -0.06 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 3,185 | 3,639 | 0.58 | -0.11 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.15 | -16.67% | 0.01 | 1,000 | 2,644 | 0.56 | -0.18 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 52.50 | 1.25 | 1.45 | 1.35 | 1.35 | -0.35 | -20.59% | 0.03 | 6 | 1,694 | 0.56 | -0.28 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 2.20 | 2.35 | 2.28 | 2.28 | -0.25 | -9.89% | 0.04 | 2,001 | 2,089 | 0.55 | -0.41 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.50 | 3.30 | 3.50 | 3.40 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.53 | -0.54 | 0.06 | -0.07 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 4.90 | 5.30 | 5.10 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.53 | -0.67 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 62.50 | 6.80 | 7.10 | 6.95 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.53 | -0.77 | 0.04 | -0.05 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 8.90 | 9.30 | 9.10 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.53 | -0.85 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 67.50 | 11.10 | 11.50 | 11.30 | 17.62 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.51 | -0.90 | 0.02 | -0.03 | 6/25/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 13.60 | 13.90 | 13.75 | 14.10 | -0.60 | -4.09% | 0.20 | 3 | 12 | 0.56 | -0.93 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 18.40 | 18.80 | 18.60 | 18.80 | -0.65 | -3.35% | 0.25 | 1 | 1 | 0.76 | -0.97 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 23.00 | 23.80 | 23.40 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 28.20 | 28.80 | 28.50 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |