Options Chain for FLOWSERVE CORP COM (FLS) - $72.87 as of 3/26/2026 9:03:13 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 | 31.80 | 34.90 | 33.35 | % | 0.83 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 26.80 | 29.50 | 28.15 | % | 0.63 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 22.00 | 24.70 | 23.35 | % | 0.47 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 17.70 | 19.50 | 18.60 | % | 0.34 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 13.00 | 15.30 | 14.15 | % | 0.24 | 0 | 2 | 0.51 | 0.84 | 0.02 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 9.60 | 10.50 | 10.05 | % | 0.15 | 0 | 13 | 0.50 | 0.75 | 0.02 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 6.00 | 7.10 | 6.55 | 6.30 | -1.93 | -23.46% | 0.09 | 31 | 15 | 0.46 | 0.62 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 3.40 | 4.50 | 3.95 | 3.60 | -2.30 | -38.99% | 0.05 | 2 | 22 | 0.45 | 0.47 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 80.00 | 1.85 | 2.40 | 2.13 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.43 | 0.32 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 85.00 | 0.85 | 1.60 | 1.23 | 1.20 | -0.43 | -26.38% | 0.01 | 4 | 17 | 0.44 | 0.21 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 90.00 | 0.40 | 1.10 | 0.75 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 28 | 0.46 | 0.13 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 95.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 35 | 0.49 | 0.08 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 29 | 0.59 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.74 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 1.05 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 2.25 | 1.13 | % | 0.03 | 0 | 1 | 1.54 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | -0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 0.45 | 2.55 | 1.50 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.74 | -0.09 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 0.85 | 1.40 | 1.13 | 1.00 | +0.20 | +25.00% | 0.02 | 3 | 151 | 0.54 | -0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 65.00 | 1.60 | 2.95 | 2.28 | 1.99 | +0.64 | +47.41% | 0.04 | 5 | 13 | 0.53 | -0.25 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 70.00 | 3.00 | 3.90 | 3.45 | 3.70 | +1.23 | +49.80% | 0.05 | 5 | 113 | 0.46 | -0.38 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 5.40 | 6.60 | 6.00 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | -0.53 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 80.00 | 8.70 | 9.60 | 9.15 | % | 0.11 | 0 | 6 | 0.43 | -0.68 | 0.03 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 11.90 | 14.10 | 13.00 | % | 0.15 | 0 | 6 | 0.55 | -0.79 | 0.02 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 90.00 | 16.40 | 18.90 | 17.65 | % | 0.20 | 0 | 3 | 0.63 | -0.87 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 95.00 | 21.50 | 23.70 | 22.60 | % | 0.24 | 0 | 2 | 0.70 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 100.00 | 25.70 | 28.60 | 27.15 | % | 0.27 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 105.00 | 30.20 | 34.40 | 32.30 | % | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 110.00 | 35.30 | 39.40 | 37.35 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 115.00 | 40.30 | 44.40 | 42.35 | % | 0.37 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 120.00 | 45.30 | 49.40 | 47.35 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 125.00 | 50.30 | 54.40 | 52.35 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 130.00 | 55.20 | 59.40 | 57.30 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |