Options Chain for FLOWSERVE CORP COM (FLS) - $73.12 as of 10/1/2026 5:34:42 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 | 31.30 | 35.40 | 33.35 | % | 0.83 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 26.60 | 30.10 | 28.35 | % | 0.63 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 50.00 | 22.10 | 24.60 | 23.35 | % | 0.47 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 55.00 | 17.10 | 20.00 | 18.55 | % | 0.34 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 60.00 | 12.90 | 15.40 | 14.15 | 15.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.74 | 0.87 | 0.02 | -0.03 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 8.50 | 11.30 | 9.90 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 70.00 | 5.10 | 7.80 | 6.45 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.03 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 75.00 | 3.00 | 4.30 | 3.65 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.41 | 0.47 | 0.03 | -0.05 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 1.35 | 3.60 | 2.48 | 2.25 | -0.85 | -27.42% | 0.03 | 1 | 336 | 0.45 | 0.31 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 0.35 | 2.10 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.41 | 0.19 | 0.02 | -0.03 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 2.55 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | 0.11 | 0.02 | -0.02 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 60.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.02 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 65.00 | 1.00 | 2.90 | 1.95 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.23 | 0.02 | -0.04 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 1.70 | 4.40 | 3.05 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.42 | -0.37 | 0.03 | -0.05 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 4.30 | 7.10 | 5.70 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 80.00 | 7.80 | 10.30 | 9.05 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.03 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 85.00 | 11.80 | 13.90 | 12.85 | % | 0.15 | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 90.00 | 16.20 | 18.90 | 17.55 | % | 0.20 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 95.00 | 20.90 | 23.90 | 22.40 | % | 0.24 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 100.00 | 25.20 | 29.10 | 27.15 | % | 0.27 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 29.90 | 34.10 | 32.00 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |