Options Chain for FLOWSERVE CORP COM (FLS) - $71.31 as of 12/26/2025 1:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.20 | 38.10 | 36.15 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 29.20 | 33.10 | 31.15 | % | 0.78 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 24.50 | 28.20 | 26.35 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 19.60 | 23.30 | 21.45 | % | 0.43 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 14.70 | 18.40 | 16.55 | % | 0.30 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 10.00 | 13.70 | 11.85 | % | 0.20 | 0 | 0 | 0.64 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 5.90 | 9.60 | 7.75 | % | 0.12 | 0 | 0 | 0.55 | 0.77 | 0.03 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 2.80 | 6.10 | 4.45 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | 0.59 | 0.04 | -0.04 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 1.10 | 2.05 | 1.58 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.26 | 0.38 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.20 | 1.55 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.29 | 0.22 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | 0.10 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.15 | 1.00 | 0.58 | 0.45 | -0.27 | -37.50% | 0.01 | 10 | 17 | 0.36 | -0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.35 | 1.50 | 0.93 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.29 | -0.23 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 1.65 | 4.60 | 3.13 | 2.85 | +0.05 | +1.79% | 0.04 | 1 | 26 | 0.35 | -0.41 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 3.60 | 6.50 | 5.05 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.62 | 0.04 | -0.03 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 7.70 | 11.60 | 9.65 | % | 0.12 | 0 | 0 | 0.55 | -0.78 | 0.03 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 12.40 | 16.20 | 14.30 | % | 0.17 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 17.20 | 21.10 | 19.15 | % | 0.21 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 22.10 | 26.20 | 24.15 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 27.10 | 31.20 | 29.15 | % | 0.29 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 32.10 | 36.20 | 34.15 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |