Options Chain for FLOWSERVE CORP COM (FLS) - $64.29 as of 1/22/2025 8:45:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.00 | 27.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 18.10 | 20.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 13.10 | 16.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 8.20 | 10.40 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.97 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 5.40 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 626 | 0.33 | 0.83 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 1.95 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1,557 | 0.27 | 0.53 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 255 | 0.25 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.35 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 1.75 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.47 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 3.40 | 7.00 | % | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 8.20 | 12.20 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 13.20 | 16.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 18.40 | 21.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 23.20 | 27.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |