Options Chain for FLOWSERVE CORP COM (FLS) - $70.30 as of 11/26/2025 3:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.60 | 42.80 | 40.70 | 25.55 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 33.80 | 37.80 | 35.80 | 14.35 | 0.00 | 0.00% | 1.02 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 28.80 | 32.90 | 30.85 | 11.80 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 24.60 | 27.90 | 26.25 | 24.50 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 19.80 | 22.70 | 21.25 | 16.00 | 0.00 | 0.00% | 0.42 | 0 | 142 | 1.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 14.90 | 18.10 | 16.50 | 14.60 | 0.00 | 0.00% | 0.30 | 0 | 172 | 0.87 | 0.97 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 10.10 | 13.30 | 11.70 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 251 | 0.70 | 0.90 | 0.02 | -0.01 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 5.20 | 8.60 | 6.90 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.53 | 0.76 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 2.00 | 4.30 | 3.15 | 4.21 | +0.91 | +27.58% | 0.04 | 9 | 444 | 0.28 | 0.54 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 1.35 | 2.90 | 2.13 | 1.80 | +0.10 | +5.89% | 0.03 | 12 | 193 | 0.37 | 0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 0.50 | 1.05 | 0.78 | 0.97 | +0.37 | +61.67% | 0.01 | 1 | 38 | 0.32 | 0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.10 | 2.55 | 1.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.67 | 0.06 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 199 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.63 | -0.03 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 1.05 | 0.58 | 0.50 | -0.20 | -28.58% | 0.01 | 3 | 116 | 0.46 | -0.10 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.10 | 1.60 | 0.85 | 1.05 | -0.51 | -32.70% | 0.01 | 5 | 86 | 0.37 | -0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 1.80 | 3.60 | 2.70 | 2.50 | -3.20 | -56.14% | 0.04 | 12 | 55 | 0.28 | -0.46 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 5.20 | 7.10 | 6.15 | 5.30 | -3.60 | -40.45% | 0.08 | 4 | 2 | 0.31 | -0.69 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 8.40 | 12.00 | 10.20 | % | 0.13 | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 85.00 | 12.50 | 15.90 | 14.20 | % | 0.17 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 90.00 | 17.40 | 20.80 | 19.10 | % | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 95.00 | 22.30 | 25.70 | 24.00 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 100.00 | 27.80 | 30.50 | 29.15 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |