Options Chain for FLOWSERVE CORP COM (FLS) - $74.86 as of 6/9/2026 7:42:35 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 | 29.20 | 32.40 | 30.80 | % | 0.68 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 50.00 | 24.20 | 26.70 | 25.45 | 18.31 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 19.30 | 21.80 | 20.55 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 51 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:32 PM EST |
| 60.00 | 14.30 | 16.50 | 15.40 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 61 | 1.20 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/9/2026 3:59:32 PM EST |
| 65.00 | 9.70 | 11.50 | 10.60 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.88 | 0.97 | 0.01 | -0.03 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 70.00 | 5.10 | 6.90 | 6.00 | 5.03 | -0.48 | -8.72% | 0.09 | 7 | 66 | 0.69 | 0.84 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 75.00 | 2.10 | 3.20 | 2.65 | 1.86 | -0.24 | -11.43% | 0.04 | 268 | 168 | 0.47 | 0.58 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 80.00 | 0.30 | 1.25 | 0.78 | 1.00 | +0.38 | +61.29% | 0.01 | 1 | 169 | 0.46 | 0.25 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.51 | 0.08 | 0.03 | -0.05 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.01 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:32 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:32 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:32 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:32 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:32 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 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:32 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:32 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.23 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.68 | -77.28% | 0.01 | 50 | 122 | 1.00 | -0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 70.00 | 0.15 | 1.25 | 0.70 | 0.60 | -0.09 | -13.05% | 0.01 | 2 | 85 | 0.57 | -0.16 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 75.00 | 1.20 | 2.10 | 1.65 | 2.03 | -0.18 | -8.15% | 0.02 | 3 | 24 | 0.43 | -0.42 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 80.00 | 4.30 | 6.30 | 5.30 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | -0.75 | 0.06 | -0.10 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 85.00 | 8.70 | 10.70 | 9.70 | % | 0.11 | 0 | 0 | 0.96 | -0.92 | 0.03 | -0.05 | 6/9/2026 3:59:32 PM EST | |||
| 90.00 | 13.40 | 15.60 | 14.50 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 4/10/2026 | 6/9/2026 3:59:32 PM EST |
| 95.00 | 18.10 | 21.00 | 19.55 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 100.00 | 23.60 | 26.00 | 24.80 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 105.00 | 28.50 | 31.00 | 29.75 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 110.00 | 33.20 | 35.80 | 34.50 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 115.00 | 38.70 | 41.00 | 39.85 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 120.00 | 43.10 | 46.00 | 44.55 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 125.00 | 48.70 | 50.50 | 49.60 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST |