Options Chain for FLOWSERVE CORP COM (FLS) - $55.39 as of 2/21/2025 8:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 32.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 30.00 | 23.30 | 28.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 18.20 | 22.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 38.00 | 15.10 | 19.90 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 14.10 | 19.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 14.60 | 16.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 41.00 | 13.50 | 15.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 42.00 | 11.70 | 14.90 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.01 | 0.00 | 10/2/2024 | 2/21/2025 3:59:47 PM EST |
| 43.00 | 10.20 | 15.00 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.97 | 0.01 | -0.01 | 9/26/2024 | 2/21/2025 3:59:47 PM EST |
| 44.00 | 9.00 | 13.70 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.97 | 0.01 | -0.01 | 9/23/2024 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 8.60 | 13.00 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.94 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 46.00 | 7.50 | 11.70 | 9.80 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.93 | 0.02 | -0.01 | 10/22/2024 | 2/21/2025 3:59:47 PM EST |
| 47.00 | 7.10 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.90 | 0.02 | -0.01 | 10/22/2024 | 2/21/2025 3:59:47 PM EST |
| 48.00 | 6.80 | 10.00 | % | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 49.00 | 4.70 | 9.50 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.84 | 0.03 | -0.02 | 9/26/2024 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 6.00 | 6.70 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.80 | 0.04 | -0.02 | 10/29/2024 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 2.30 | 2.75 | 3.20 | -0.90 | -21.96% | 16 | 44 | 0.27 | 0.55 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 0.55 | 0.90 | 1.81 | 0.00 | 0.00% | 0 | 289 | 0.26 | 0.24 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.15 | 0.25 | 0.17 | -0.19 | -52.78% | 37 | 716 | 0.28 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 253 | 0.62 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 0.05 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 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 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 4.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.01 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 4.60 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.03 | 0.01 | -0.01 | 10/16/2024 | 2/21/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 4.50 | % | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.05 | 5.00 | % | 0 | 0 | 1.16 | -0.06 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 46.00 | 0.10 | 4.90 | % | 0 | 0 | 0.96 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 47.00 | 0.05 | 4.90 | % | 0 | 0 | 0.92 | -0.10 | 0.02 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 48.00 | 0.25 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.14 | 0.03 | -0.02 | 10/23/2024 | 2/21/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.70 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.16 | 0.03 | -0.02 | 10/23/2024 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 0.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 161 | 0.31 | -0.20 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 2.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.27 | -0.45 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 5.10 | 5.40 | 1.55 | 0.00 | 0.00% | 0 | 264 | 0.26 | -0.76 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 8.20 | 11.40 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.92 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 13.50 | 15.90 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 75.00 | 18.90 | 22.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 80.00 | 23.20 | 26.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 85.00 | 27.30 | 32.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 90.00 | 32.20 | 37.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |