Options Chain for FLOWSERVE CORP COM (FLS) - $81.91 as of 4/24/2026 6:31:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 40.60 | 38.65 | % | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 32.40 | 35.50 | 33.95 | % | 0.68 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 27.50 | 30.80 | 29.15 | % | 0.53 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 22.20 | 25.70 | 23.95 | % | 0.40 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 17.60 | 21.10 | 19.35 | % | 0.30 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 14.10 | 17.00 | 15.55 | % | 0.22 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 75.00 | 10.80 | 11.70 | 11.25 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 7.30 | 8.40 | 7.85 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.64 | 0.03 | -0.06 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 4.50 | 5.70 | 5.10 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.50 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 2.65 | 3.70 | 3.18 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.43 | 0.37 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 1.50 | 2.45 | 1.98 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.85 | 1.60 | 1.23 | 1.10 | +0.11 | +11.12% | 0.01 | 5 | 2 | 0.44 | 0.19 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 0.45 | 2.60 | 1.53 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 0.15 | 2.40 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.77 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 0.60 | 2.90 | 1.75 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.66 | -0.10 | 0.01 | -0.04 | 4/14/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 1.10 | 1.75 | 1.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.50 | -0.17 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 2.00 | 2.80 | 2.40 | 2.78 | +0.38 | +15.84% | 0.03 | 3 | 15 | 0.47 | -0.24 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 3.40 | 4.40 | 3.90 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.36 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 5.60 | 6.80 | 6.20 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 8.80 | 9.90 | 9.35 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.63 | 0.03 | -0.05 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 12.70 | 13.60 | 13.15 | % | 0.14 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 15.80 | 19.30 | 17.55 | % | 0.18 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 20.40 | 23.90 | 22.15 | % | 0.21 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 24.80 | 28.70 | 26.75 | % | 0.24 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 29.70 | 33.70 | 31.70 | % | 0.28 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 34.60 | 38.50 | 36.55 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 39.60 | 43.50 | 41.55 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST |