Options Chain for FLOWSERVE CORP COM (FLS) - $47.48 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 29.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 21.20 | 24.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 16.10 | 19.30 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 12.90 | 16.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.97 | 0.01 | -0.01 | 9/13/2024 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 11.10 | 13.70 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 10.00 | 13.50 | % | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 9.10 | 12.50 | % | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 8.10 | 11.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.92 | 0.02 | -0.01 | 9/5/2024 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 7.80 | 10.90 | % | 0 | 0 | 0.96 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 7.00 | 9.40 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.85 | 0.03 | -0.02 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 6.00 | 9.10 | % | 0 | 0 | 0.86 | 0.82 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 4.40 | 8.40 | % | 0 | 0 | 0.85 | 0.79 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 5.10 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.75 | 0.04 | -0.02 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 4.40 | 4.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.71 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 3.70 | 4.00 | 4.00 | -0.20 | -4.77% | 2 | 22 | 0.40 | 0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 3.00 | 3.30 | % | 0 | 0 | 0.38 | 0.60 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 2.45 | 2.70 | 0.97 | 0.00 | 0.00% | 0 | 175 | 0.37 | 0.54 | 0.06 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 1.90 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.48 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 1.50 | 1.75 | 1.65 | % | 1 | 0 | 0.36 | 0.42 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 50.00 | 1.05 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.36 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 5 | 209 | 0.33 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 70 | 0.59 | 0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 128 | 0.50 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,078 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.03 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 1.70 | % | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.08 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.08 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.41 | -0.15 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.18 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.45 | 1.00 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.21 | 0.04 | -0.02 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.65 | 1.00 | 3.00 | 0.00 | 0.00% | 0 | 66 | 0.36 | -0.25 | 0.04 | -0.02 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.95 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.29 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.20 | 1.45 | 1.44 | 0.00 | 0.00% | 0 | 530 | 0.34 | -0.34 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 1.60 | 1.85 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.40 | 0.06 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 2.05 | 2.25 | 1.95 | -1.85 | -48.69% | 1 | 161 | 0.34 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 2.40 | 2.70 | % | 0 | 0 | 0.33 | -0.52 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 2.95 | 3.30 | % | 0 | 0 | 0.31 | -0.58 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 3.60 | 3.90 | 9.64 | 0.00 | 0.00% | 0 | 76 | 0.30 | -0.64 | 0.06 | -0.03 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 6.40 | 9.20 | 15.00 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.82 | 0.04 | -0.02 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 11.00 | 14.40 | 3.07 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.94 | 0.02 | -0.01 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 15.90 | 19.60 | 18.01 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 21.10 | 24.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 25.80 | 29.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 30.70 | 34.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 35.70 | 39.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 40.70 | 44.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |