Options Chain for FLOWSERVE CORP COM (FLS) - $62.48 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.20 | 39.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 30.90 | 35.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 33.00 | 27.50 | 32.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 25.90 | 30.40 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 22.70 | 26.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 22.20 | 23.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 43.00 | 18.50 | 21.80 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 17.60 | 19.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 47.00 | 14.10 | 16.30 | 15.81 | +0.26 | +1.68% | 3 | 7 | 0.62 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 12.80 | 15.10 | 15.24 | 0.00 | 0.00% | 0 | 88 | 1.10 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 6.80 | 8.50 | 10.35 | 0.00 | 0.00% | 0 | 185 | 0.36 | 0.88 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 4.30 | 4.50 | 4.60 | +0.97 | +26.73% | 1 | 291 | 0.32 | 0.68 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 1.70 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 1,564 | 0.35 | 0.40 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.40 | 0.70 | 0.57 | -0.05 | -8.07% | 5 | 198 | 0.30 | 0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 2.30 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.05 | 0.02 | -0.01 | 10/11/2024 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 351 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 155 | 0.70 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 2/4/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 387 | 0.62 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.02 | 0.01 | -0.01 | 1/2/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.40 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 175 | 0.35 | -0.12 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 1.45 | 1.60 | 1.50 | +0.50 | +50.00% | 4 | 153 | 0.32 | -0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 3.80 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 68 | 0.30 | -0.60 | 0.06 | -0.03 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 7.60 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.84 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 10.60 | 14.40 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 15.90 | 18.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 20.50 | 24.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 25.30 | 29.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |