Options Chain for FLOWSERVE CORP COM (FLS) - $69.12 as of 10/30/2025 5:50:55 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 | 45.20 | 49.20 | 47.20 | % | 2.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 25.00 | 40.30 | 44.40 | 42.35 | 22.10 | 0.00 | 0.00% | 1.69 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/30/2025 3:59:58 PM EST |
| 30.00 | 35.40 | 39.40 | 37.40 | 16.40 | 0.00 | 0.00% | 1.25 | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 10/30/2025 3:59:58 PM EST |
| 33.00 | 32.30 | 36.40 | 34.35 | 26.65 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 10/30/2025 3:59:58 PM EST |
| 35.00 | 30.20 | 34.30 | 32.25 | % | 0.92 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 38.00 | 27.40 | 31.60 | 29.50 | 14.75 | 0.00 | 0.00% | 0.78 | 0 | 29 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/30/2025 3:59:58 PM EST |
| 40.00 | 25.50 | 29.50 | 27.50 | 13.68 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 43.00 | 22.50 | 26.50 | 24.50 | 11.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 45.00 | 20.60 | 24.50 | 22.55 | 12.30 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:58 PM EST |
| 47.00 | 19.10 | 21.80 | 20.45 | 7.03 | 0.00 | 0.00% | 0.44 | 0 | 36 | 0.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 50.00 | 15.70 | 19.70 | 17.70 | 15.30 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.87 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 55.00 | 11.10 | 15.00 | 13.05 | 14.58 | 0.00 | 0.00% | 0.24 | 0 | 139 | 0.71 | 0.98 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 60.00 | 8.10 | 9.20 | 8.65 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 687 | 0.38 | 0.89 | 0.03 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 65.00 | 4.10 | 5.20 | 4.65 | 5.26 | -1.24 | -19.08% | 0.07 | 12 | 907 | 0.25 | 0.71 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 70.00 | 2.00 | 4.40 | 3.20 | 2.21 | -1.39 | -38.62% | 0.05 | 31 | 1,245 | 0.38 | 0.45 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 0.95 | 2.35 | 1.65 | 1.10 | -0.60 | -35.30% | 0.02 | 1,504 | 2,538 | 0.38 | 0.21 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 1.90 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.55 | 0.08 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 85.00 | 0.30 | 2.55 | 1.43 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.56 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 10/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 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 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/30/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 2.25 | 1.15 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.52 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 2.75 | 1.43 | 0.50 | +0.04 | +8.70% | 0.03 | 14 | 203 | 0.85 | -0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 1.50 | 0.80 | 1.10 | -0.07 | -5.99% | 0.01 | 1 | 76 | 0.48 | -0.11 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 65.00 | 1.95 | 3.30 | 2.63 | 2.15 | -0.20 | -8.52% | 0.04 | 1,510 | 62 | 0.42 | -0.29 | 0.05 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 70.00 | 2.75 | 6.30 | 4.53 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.40 | -0.55 | 0.06 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 6.50 | 9.00 | 7.75 | 8.30 | 0.00 | 0.00% | 0.10 | 2 | 6 | 0.46 | -0.79 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 80.00 | 11.20 | 15.10 | 13.15 | % | 0.16 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 85.00 | 16.10 | 19.90 | 18.00 | % | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 90.00 | 20.90 | 25.00 | 22.95 | % | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 95.00 | 25.80 | 30.00 | 27.90 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 100.00 | 30.80 | 34.90 | 32.85 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |