Options Chain for FLUOR CORP NEW COM (FLR) - $36.35 as of 4/1/2025 8:54:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.30 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 4:00:01 PM EST |
| 27.50 | 8.80 | 9.10 | 9.01 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.99 | 0.01 | 0.00 | 3/7/2025 | 4/1/2025 4:00:01 PM EST |
| 30.00 | 6.30 | 6.60 | 6.20 | -0.10 | -1.59% | 10 | 128 | 0.70 | 0.95 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 32.50 | 4.10 | 4.30 | 3.01 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.84 | 0.06 | -0.03 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 35.00 | 2.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 389 | 0.53 | 0.65 | 0.10 | -0.04 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 37.50 | 0.90 | 1.00 | 0.95 | +0.15 | +18.75% | 276 | 11,488 | 0.49 | 0.38 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 31 | 1,462 | 0.48 | 0.19 | 0.07 | -0.03 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 31 | 7,427 | 0.50 | 0.10 | 0.04 | -0.02 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.20 | 0.07 | -0.13 | -65.00% | 18 | 474 | 0.63 | 0.04 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10,129 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 331 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 306 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 4 | 1,348 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,282 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,056 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 299 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 97 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 4/1/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 171 | 2.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 351 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 94 | 2.85 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 4/1/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.01 | 0.01 | 0.00 | 3/19/2025 | 4/1/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.65 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 4/1/2025 4:00:01 PM EST |
| 32.50 | 0.30 | 0.40 | 0.33 | +0.18 | +120.00% | 2 | 1,059 | 0.54 | -0.16 | 0.06 | -0.03 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 35.00 | 0.75 | 0.90 | 0.95 | -0.19 | -16.67% | 106 | 364 | 0.46 | -0.35 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 37.50 | 2.00 | 2.15 | 2.30 | -0.82 | -26.29% | 8 | 875 | 0.44 | -0.62 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 40.00 | 3.90 | 6.10 | 4.64 | 0.00 | 0.00% | 0 | 749 | 0.93 | -0.81 | 0.07 | -0.03 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 42.50 | 6.10 | 6.60 | 5.09 | 0.00 | 0.00% | 0 | 249 | 0.79 | -0.90 | 0.04 | -0.02 | 3/26/2025 | 4/1/2025 4:00:01 PM EST |
| 45.00 | 8.60 | 9.00 | 7.73 | 0.00 | 0.00% | 0 | 444 | 0.91 | -0.96 | 0.02 | -0.01 | 3/27/2025 | 4/1/2025 4:00:01 PM EST |
| 47.50 | 11.10 | 11.70 | 11.96 | 0.00 | 0.00% | 0 | 85 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:01 PM EST |
| 50.00 | 13.40 | 16.00 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 4:00:01 PM EST |
| 52.50 | 16.10 | 18.10 | 17.30 | +0.20 | +1.17% | 4 | 107 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:01 PM EST |
| 55.00 | 18.50 | 21.00 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 4:00:01 PM EST |
| 57.50 | 21.10 | 23.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 4:00:01 PM EST |
| 60.00 | 21.80 | 25.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 4/1/2025 4:00:01 PM EST |
| 62.50 | 25.30 | 27.30 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/1/2025 4:00:01 PM EST |
| 65.00 | 27.70 | 30.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST | |||
| 67.50 | 29.90 | 32.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST | |||
| 70.00 | 32.50 | 35.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST | |||
| 75.00 | 37.50 | 40.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST | |||
| 80.00 | 42.50 | 45.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST | |||
| 85.00 | 47.70 | 50.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:01 PM EST |