Options Chain for FLOWSERVE CORP COM (FLS) - $84.38 as of 4/10/2026 8:54:18 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 | 52.70 | 55.70 | 54.20 | % | 1.81 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 35.00 | 47.80 | 50.70 | 49.25 | % | 1.41 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 40.00 | 42.70 | 45.70 | 44.20 | % | 1.10 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 45.00 | 37.50 | 40.40 | 38.95 | % | 0.87 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 50.00 | 32.70 | 36.30 | 34.50 | % | 0.69 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 55.00 | 27.70 | 31.30 | 29.50 | % | 0.54 | 0 | 21 | 2.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 60.00 | 23.10 | 26.30 | 24.70 | % | 0.41 | 0 | 63 | 2.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 65.00 | 18.20 | 21.40 | 19.80 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 86 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:51 PM EST |
| 70.00 | 14.00 | 15.30 | 14.65 | 15.42 | +9.82 | +175.36% | 0.21 | 10 | 79 | 1.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 75.00 | 8.50 | 10.80 | 9.65 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 136 | 1.22 | 0.97 | 0.02 | -0.02 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 80.00 | 3.90 | 5.90 | 4.90 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 427 | 0.76 | 0.82 | 0.06 | -0.08 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 1.25 | 1.50 | 1.38 | 1.43 | -0.05 | -3.38% | 0.02 | 28 | 272 | 0.37 | 0.44 | 0.09 | -0.11 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.05 | -18.52% | 0.00 | 4,348 | 179 | 0.36 | 0.11 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 286 | 0.83 | 0.01 | 0.01 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 205 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:51 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 | 3.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 5.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 36 | 4.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 49 | 3.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 50 | 194 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.47 | -72.31% | 0.00 | 11 | 734 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 4 | 125 | 0.56 | -0.03 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | -0.18 | 0.06 | -0.08 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 85.00 | 1.85 | 2.25 | 2.05 | % | 0.02 | 0 | 38 | 0.35 | -0.56 | 0.09 | -0.11 | 4/10/2026 3:59:51 PM EST | |||
| 90.00 | 4.60 | 7.00 | 5.80 | % | 0.06 | 0 | 0 | 0.67 | -0.89 | 0.04 | -0.05 | 4/10/2026 3:59:51 PM EST | |||
| 95.00 | 9.20 | 11.60 | 10.40 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 100.00 | 13.70 | 17.40 | 15.55 | 24.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:51 PM EST |
| 105.00 | 19.30 | 22.40 | 20.85 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 110.00 | 23.70 | 27.30 | 25.50 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 115.00 | 29.30 | 32.40 | 30.85 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST |