Options Chain for FLUOR CORP NEW COM (FLR) - $42.95 as of 6/6/2025 3:24:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.70 | 28.40 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 20.00 | 22.50 | 26.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 22.50 | 20.00 | 23.50 | 15.70 | 0.00 | 0.00% | 0 | 11 | 3.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:50 PM EST |
| 25.00 | 17.50 | 20.90 | 16.68 | 0.00 | 0.00% | 0 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:50 PM EST |
| 27.50 | 16.80 | 17.30 | 11.50 | 0.00 | 0.00% | 0 | 29 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:50 PM EST |
| 30.00 | 14.40 | 14.70 | 13.81 | 0.00 | 0.00% | 0 | 260 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:50 PM EST |
| 32.50 | 11.90 | 12.20 | 11.50 | +1.50 | +15.00% | 1 | 251 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 9.40 | 9.70 | 9.40 | +0.67 | +7.68% | 190 | 2,470 | 0.80 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 37.50 | 6.90 | 7.20 | 6.50 | +0.93 | +16.70% | 1 | 1,958 | 0.60 | 0.97 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 4.50 | 4.80 | 4.44 | +1.04 | +30.59% | 67 | 4,666 | 0.41 | 0.90 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 42.50 | 2.45 | 2.75 | 2.60 | +0.85 | +48.58% | 278 | 5,555 | 0.39 | 0.74 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 1.10 | 1.20 | 1.20 | +0.50 | +71.43% | 512 | 3,388 | 0.39 | 0.46 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.50 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 133 | 878 | 0.39 | 0.22 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 2 | 1,184 | 0.41 | 0.08 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 236 | 0.71 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.55 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,950 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.85 | 0.09 | 0.00 | 0.00% | 0 | 226 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 165 | 1.14 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 387 | 1.58 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/6/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 199 | 1.75 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/6/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 109 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/6/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 6/6/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 210 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,732 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 2 | 1,440 | 0.64 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 37 | 917 | 0.51 | -0.03 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.20 | 0.20 | -0.18 | -47.37% | 226 | 2,795 | 0.43 | -0.10 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 42.50 | 0.60 | 0.65 | 0.65 | -0.55 | -45.84% | 33 | 796 | 0.42 | -0.26 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 1.55 | 1.70 | 1.66 | -0.97 | -36.89% | 6 | 174 | 0.39 | -0.54 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.50 | 3.20 | 3.60 | 4.42 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.78 | 0.09 | -0.04 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 5.40 | 5.90 | 6.75 | 0.00 | 0.00% | 0 | 63 | 0.58 | -0.92 | 0.04 | -0.02 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 52.50 | 7.70 | 8.40 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 10.50 | 10.70 | 10.50 | -1.50 | -12.50% | 60 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 57.50 | 12.80 | 13.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/6/2025 3:59:50 PM EST |
| 60.00 | 15.10 | 17.70 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/6/2025 3:59:50 PM EST |
| 62.50 | 17.70 | 18.40 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 20.10 | 22.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 6/6/2025 3:59:50 PM EST |
| 67.50 | 22.70 | 25.10 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/6/2025 3:59:50 PM EST |
| 70.00 | 24.20 | 27.30 | 22.90 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 6/6/2025 3:59:50 PM EST |
| 75.00 | 29.40 | 32.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 80.00 | 34.20 | 36.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 85.00 | 39.20 | 42.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST |