Options Chain for FLOWSERVE CORP COM (FLS) - $79.09 as of 9/1/2026 2:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.80 | 38.80 | 36.80 | % | 0.92 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 45.00 | 29.70 | 33.80 | 31.75 | 35.20 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:03 PM EST |
| 50.00 | 24.70 | 28.80 | 26.75 | 36.00 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 9/1/2026 1:59:03 PM EST |
| 55.00 | 20.60 | 23.30 | 21.95 | 24.24 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.91 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:03 PM EST |
| 60.00 | 15.10 | 19.10 | 17.10 | 11.69 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.82 | 0.96 | 0.01 | -0.01 | 7/13/2026 | 9/1/2026 1:59:03 PM EST |
| 65.00 | 10.60 | 14.60 | 12.60 | 7.61 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.74 | 0.87 | 0.02 | -0.02 | 7/21/2026 | 9/1/2026 1:59:03 PM EST |
| 70.00 | 6.40 | 10.40 | 8.40 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.60 | 0.78 | 0.03 | -0.03 | 7/21/2026 | 9/1/2026 1:59:03 PM EST |
| 75.00 | 2.50 | 6.00 | 4.25 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.33 | 0.61 | 0.04 | -0.04 | 8/26/2026 | 9/1/2026 1:59:03 PM EST |
| 80.00 | 1.60 | 2.85 | 2.23 | 3.91 | 0.00 | 0.00% | 0.03 | 0 | 869 | 0.33 | 0.39 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 1:59:03 PM EST |
| 85.00 | 0.80 | 2.15 | 1.48 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 788 | 0.44 | 0.21 | 0.03 | -0.03 | 8/31/2026 | 9/1/2026 1:59:03 PM EST |
| 90.00 | 0.40 | 2.45 | 1.43 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 970 | 0.46 | 0.11 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 1:59:03 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.76 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 1:59:03 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:59:03 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/1/2026 1:59:03 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 1:59:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 1:59:03 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 1:59:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 1:59:03 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 1:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/1/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.03 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:59:03 PM EST |
| 60.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.87 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 9/1/2026 1:59:03 PM EST |
| 65.00 | 0.20 | 0.90 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.39 | -0.13 | 0.02 | -0.02 | 8/14/2026 | 9/1/2026 1:59:03 PM EST |
| 70.00 | 1.25 | 2.50 | 1.88 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.43 | -0.22 | 0.03 | -0.03 | 8/26/2026 | 9/1/2026 1:59:03 PM EST |
| 75.00 | 1.10 | 3.90 | 2.50 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.30 | -0.39 | 0.04 | -0.04 | 8/28/2026 | 9/1/2026 1:59:03 PM EST |
| 80.00 | 4.00 | 6.70 | 5.35 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.33 | -0.61 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 1:59:03 PM EST |
| 85.00 | 7.70 | 11.70 | 9.70 | % | 0.11 | 0 | 0 | 0.64 | -0.79 | 0.03 | -0.03 | 9/1/2026 1:59:03 PM EST | |||
| 90.00 | 12.10 | 16.10 | 14.10 | % | 0.16 | 0 | 6 | 0.67 | -0.89 | 0.02 | -0.02 | 9/1/2026 1:59:03 PM EST | |||
| 95.00 | 16.70 | 20.60 | 18.65 | % | 0.20 | 0 | 16 | 0.72 | -0.97 | 0.01 | -0.01 | 9/1/2026 1:59:03 PM EST | |||
| 100.00 | 21.50 | 25.50 | 23.50 | 24.83 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.80 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 1:59:03 PM EST |
| 105.00 | 26.50 | 30.40 | 28.45 | % | 0.27 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 110.00 | 31.40 | 35.50 | 33.45 | 27.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/1/2026 1:59:03 PM EST |
| 115.00 | 36.80 | 40.50 | 38.65 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 120.00 | 41.40 | 45.50 | 43.45 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 125.00 | 46.40 | 50.50 | 48.45 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 130.00 | 51.40 | 55.50 | 53.45 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST | |||
| 135.00 | 56.40 | 60.50 | 58.45 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:03 PM EST |