Options Chain for FLOWSERVE CORP COM (FLS) - $52.90 as of 10/3/2025 4:03:28 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 | 21.10 | 25.10 | 23.10 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 16.40 | 20.20 | 18.30 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 11.40 | 15.30 | 13.35 | % | 0.33 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 6.70 | 10.70 | 8.70 | % | 0.19 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 4.40 | 4.60 | 4.50 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.70 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 1.70 | 1.95 | 1.83 | 1.88 | +0.03 | +1.63% | 0.03 | 18 | 240 | 0.34 | 0.41 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | 0.17 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.08 | +50.00% | 0.00 | 2 | 3 | 0.34 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 1.35 | 1.50 | 1.43 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.36 | -0.30 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 3.60 | 4.00 | 3.80 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.35 | -0.59 | 0.06 | -0.03 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 7.10 | 9.40 | 8.25 | % | 0.14 | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 65.00 | 10.10 | 13.60 | 11.85 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 15.10 | 19.00 | 17.05 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 20.10 | 24.10 | 22.10 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 25.10 | 29.10 | 27.10 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 30.10 | 34.10 | 32.10 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |