Options Chain for FLUOR CORP NEW COM (FLR) - $50.01 as of 10/28/2025 8:24:12 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 | 31.70 | 33.80 | 32.75 | 14.31 | 0.00 | 0.00% | 1.87 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/28/2025 3:59:55 PM EST |
| 20.00 | 29.20 | 31.20 | 30.20 | 28.25 | 0.00 | 0.00% | 1.51 | 0 | 17 | 2.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 22.50 | 26.70 | 28.70 | 27.70 | 14.30 | 0.00 | 0.00% | 1.23 | 0 | 15 | 2.60 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 24.30 | 26.50 | 25.40 | 29.50 | 0.00 | 0.00% | 1.02 | 0 | 23 | 2.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 21.80 | 24.00 | 22.90 | 7.60 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 19.30 | 21.40 | 20.35 | 18.45 | 0.00 | 0.00% | 0.68 | 0 | 19 | 1.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 16.80 | 19.10 | 17.95 | 10.00 | 0.00 | 0.00% | 0.55 | 0 | 183 | 1.74 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 14.50 | 16.20 | 15.35 | 12.84 | 0.00 | 0.00% | 0.44 | 0 | 154 | 1.37 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 11.90 | 13.70 | 12.80 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 572 | 1.17 | 0.95 | 0.01 | -0.02 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 9.80 | 11.30 | 10.55 | 10.80 | +1.02 | +10.43% | 0.26 | 14 | 704 | 1.02 | 0.91 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 8.00 | 8.70 | 8.35 | 8.30 | +0.70 | +9.22% | 0.20 | 20 | 4,462 | 0.70 | 0.84 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 6.40 | 6.90 | 6.65 | 6.40 | +0.70 | +12.29% | 0.15 | 655 | 13,109 | 0.65 | 0.75 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 4.50 | 5.40 | 4.95 | 4.95 | +0.75 | +17.86% | 0.10 | 55 | 5,147 | 0.71 | 0.65 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 50.00 | 3.50 | 4.00 | 3.75 | 3.50 | +0.51 | +17.06% | 0.07 | 2,404 | 9,654 | 0.73 | 0.54 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 52.50 | 2.55 | 2.90 | 2.73 | 2.75 | +0.50 | +22.23% | 0.05 | 406 | 7,709 | 0.74 | 0.43 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 1.60 | 2.00 | 1.80 | 1.92 | +0.47 | +32.42% | 0.03 | 1,885 | 20,914 | 0.70 | 0.34 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 57.50 | 1.25 | 1.45 | 1.35 | 1.35 | +0.07 | +5.47% | 0.02 | 976 | 1,284 | 0.73 | 0.25 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 0.70 | 1.00 | 0.85 | 0.84 | +0.06 | +7.70% | 0.01 | 185 | 2,692 | 0.71 | 0.19 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 62.50 | 0.40 | 0.65 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 6 | 401 | 0.70 | 0.13 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.03 | +8.58% | 0.01 | 1,574 | 7,677 | 0.71 | 0.09 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 8 | 242 | 0.73 | 0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.83 | 0.04 | 0.01 | -0.02 | 10/27/2025 | 10/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.88 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 10/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:55 PM 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 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 13 | 1,095 | 0.89 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 4 | 607 | 0.81 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.27 | -0.02 | -6.90% | 0.01 | 3 | 1,413 | 0.73 | -0.05 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.12 | -21.82% | 0.01 | 141 | 4,247 | 0.72 | -0.09 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 42.50 | 0.70 | 1.00 | 0.85 | 0.85 | -0.20 | -19.05% | 0.02 | 38 | 1,483 | 0.71 | -0.16 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 45.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.40 | -22.23% | 0.03 | 30 | 2,508 | 0.70 | -0.25 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 47.50 | 2.15 | 2.70 | 2.43 | 2.42 | -0.38 | -13.58% | 0.05 | 71 | 485 | 0.71 | -0.35 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 3.60 | -0.30 | -7.70% | 0.07 | 38 | 745 | 0.71 | -0.46 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 52.50 | 4.70 | 5.50 | 5.10 | 5.04 | -1.40 | -21.74% | 0.10 | 1 | 462 | 0.71 | -0.57 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:55 PM EST |
| 55.00 | 6.50 | 7.10 | 6.80 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 1,491 | 0.71 | -0.66 | 0.04 | -0.07 | 10/20/2025 | 10/28/2025 3:59:55 PM EST |
| 57.50 | 8.50 | 9.00 | 8.75 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.72 | -0.75 | 0.03 | -0.06 | 10/14/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 9.50 | 11.60 | 10.55 | 14.08 | 0.00 | 0.00% | 0.18 | 0 | 115 | 0.93 | -0.81 | 0.03 | -0.05 | 10/14/2025 | 10/28/2025 3:59:55 PM EST |
| 62.50 | 12.00 | 13.80 | 12.90 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.96 | -0.87 | 0.02 | -0.04 | 7/29/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 14.00 | 16.10 | 15.05 | % | 0.23 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.03 | 10/28/2025 3:59:55 PM EST | |||
| 67.50 | 16.60 | 18.50 | 17.55 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 5/28/2025 | 10/28/2025 3:59:55 PM EST |
| 70.00 | 18.60 | 20.90 | 19.75 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.02 | 1/7/2025 | 10/28/2025 3:59:55 PM EST |
| 75.00 | 23.60 | 25.90 | 24.75 | % | 0.33 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 10/28/2025 3:59:55 PM EST | |||
| 80.00 | 28.60 | 30.90 | 29.75 | % | 0.37 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 85.00 | 33.60 | 35.90 | 34.75 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST |