Options Chain for FLOWSERVE CORP COM (FLS) - $84.45 as of 4/10/2026 6:09:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.40 | 50.50 | 48.95 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 41.90 | 45.50 | 43.70 | % | 1.25 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 36.80 | 40.30 | 38.55 | % | 0.96 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 32.70 | 35.30 | 34.00 | % | 0.76 | 0 | 4 | 6.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 27.60 | 30.10 | 28.85 | % | 0.58 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 22.60 | 25.10 | 23.85 | % | 0.43 | 0 | 21 | 4.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 17.60 | 20.10 | 18.85 | 24.03 | 0.00 | 0.00% | 0.31 | 0 | 63 | 3.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 12.60 | 15.00 | 13.80 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 85 | 2.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 7.80 | 9.60 | 8.70 | 9.00 | -4.88 | -35.16% | 0.12 | 3 | 74 | 1.77 | 0.99 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 2.60 | 5.10 | 3.85 | 4.50 | -4.80 | -51.62% | 0.05 | 1 | 135 | 1.26 | 0.88 | 0.06 | -0.27 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.65 | 1.95 | 1.30 | 0.75 | -3.09 | -80.47% | 0.02 | 3 | 422 | 0.52 | 0.39 | 0.12 | -0.34 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.04 | +26.67% | 0.00 | 5 | 162 | 0.58 | 0.04 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,673 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 286 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 205 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 44 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 49 | 5.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 3.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.03 | -0.01 | 0.01 | -0.02 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.84 | -0.12 | 0.06 | -0.27 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 1.45 | 2.65 | 2.05 | 2.00 | +1.60 | +400.00% | 0.03 | 3 | 21 | 0.85 | -0.61 | 0.12 | -0.34 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 5.10 | 7.70 | 6.40 | % | 0.08 | 0 | 38 | 1.55 | -0.96 | 0.02 | -0.05 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 9.60 | 12.80 | 11.20 | % | 0.12 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 14.60 | 18.10 | 16.35 | % | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 19.60 | 23.10 | 21.35 | 24.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:00 PM EST |
| 105.00 | 24.60 | 28.10 | 26.35 | % | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 29.60 | 33.20 | 31.40 | % | 0.29 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 35.00 | 38.20 | 36.60 | % | 0.32 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |