Options Chain for FLOWSERVE CORP COM (FLS) - $53.52 as of 9/3/2025 3:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.50 | 35.40 | 33.45 | % | 1.67 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 25.00 | 26.50 | 30.40 | 28.45 | % | 1.14 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 30.00 | 21.50 | 25.50 | 23.50 | % | 0.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 35.00 | 16.50 | 20.50 | 18.50 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 40.00 | 11.60 | 14.80 | 13.20 | 13.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 9/3/2025 3:59:50 PM EST |
| 45.00 | 6.70 | 10.70 | 8.70 | 8.58 | -0.02 | -0.24% | 0.19 | 1 | 36 | 0.87 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 50.00 | 4.10 | 4.70 | 4.40 | 5.32 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.43 | 0.79 | 0.08 | -0.01 | 8/26/2025 | 9/3/2025 3:59:50 PM EST |
| 55.00 | 1.25 | 2.10 | 1.68 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.31 | 0.34 | 0.09 | -0.01 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.70 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,714 | 0.30 | 0.06 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.81 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/3/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/3/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:50 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.95 | +0.05 | +5.56% | 0.01 | 5 | 82 | 0.31 | -0.21 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 55.00 | 2.60 | 3.60 | 3.10 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.24 | -0.66 | 0.09 | -0.01 | 8/26/2025 | 9/3/2025 3:59:50 PM EST |
| 60.00 | 5.20 | 9.00 | 7.10 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.60 | -0.94 | 0.03 | -0.01 | 8/26/2025 | 9/3/2025 3:59:50 PM EST |
| 65.00 | 9.70 | 13.70 | 11.70 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 70.00 | 14.60 | 18.60 | 16.60 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 75.00 | 19.60 | 23.60 | 21.60 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 80.00 | 24.90 | 28.50 | 26.70 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 85.00 | 30.00 | 33.60 | 31.80 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 90.00 | 35.80 | 38.10 | 36.95 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 95.00 | 39.60 | 43.60 | 41.60 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST |