Options Chain for FLOWSERVE CORP COM (FLS) - $74.29 as of 3/16/2026 1:50:46 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 | 32.20 | 35.50 | 33.85 | % | 0.85 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 45.00 | 26.50 | 30.80 | 28.65 | % | 0.64 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 50.00 | 22.90 | 24.90 | 23.90 | 36.04 | 0.00 | 0.00% | 0.48 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:57 PM EST |
| 55.00 | 17.30 | 20.60 | 18.95 | % | 0.34 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 60.00 | 13.00 | 14.90 | 13.95 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:57 PM EST |
| 65.00 | 7.90 | 10.00 | 8.95 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.50 | 0.99 | 0.01 | -0.01 | 1/5/2026 | 3/16/2026 3:59:57 PM EST |
| 70.00 | 3.20 | 5.40 | 4.30 | 9.44 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.07 | 0.85 | 0.06 | -0.13 | 1/21/2026 | 3/16/2026 3:59:57 PM EST |
| 75.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.66 | -43.71% | 0.01 | 1 | 30 | 0.44 | 0.37 | 0.11 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 108 | 0.62 | 0.04 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 479 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 411 | 2.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.24 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.72 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.06 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 3/16/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 0.60 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 1,034 | 0.57 | -0.15 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 75.00 | 1.90 | 2.40 | 2.15 | 2.25 | +1.32 | +141.94% | 0.03 | 1 | 1,066 | 0.46 | -0.63 | 0.11 | -0.17 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 80.00 | 5.40 | 7.30 | 6.35 | 5.05 | +0.75 | +17.45% | 0.08 | 1 | 70 | 1.04 | -0.96 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 85.00 | 10.30 | 12.50 | 11.40 | 5.96 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.49 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 90.00 | 15.10 | 17.70 | 16.40 | 10.77 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.94 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 95.00 | 20.20 | 22.70 | 21.45 | % | 0.23 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 100.00 | 24.50 | 28.50 | 26.50 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 105.00 | 29.50 | 33.50 | 31.50 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 110.00 | 34.50 | 38.50 | 36.50 | % | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |