Options Chain for FLOWSERVE CORP COM (FLS) - $75.08 as of 6/2/2026 11:06:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 43.00 | 40.90 | 39.16 | 0.00 | 0.00% | 1.17 | 0 | 39 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 9:58:50 AM EST |
| 40.00 | 33.80 | 38.00 | 35.90 | % | 0.90 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 45.00 | 28.70 | 33.00 | 30.85 | % | 0.69 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:50 AM EST | |||
| 50.00 | 24.00 | 27.40 | 25.70 | 22.62 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.27 | 0.97 | 0.00 | -0.01 | 3/31/2026 | 6/2/2026 9:58:50 AM EST |
| 55.00 | 19.80 | 22.50 | 21.15 | 18.50 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.04 | 0.92 | 0.01 | -0.04 | 5/26/2026 | 6/2/2026 9:58:50 AM EST |
| 60.00 | 14.50 | 17.90 | 16.20 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.86 | 0.88 | 0.01 | -0.05 | 5/19/2026 | 6/2/2026 9:58:50 AM EST |
| 65.00 | 10.10 | 13.30 | 11.70 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.73 | 0.80 | 0.02 | -0.06 | 5/28/2026 | 6/2/2026 9:58:50 AM EST |
| 70.00 | 6.70 | 8.80 | 7.75 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 408 | 0.48 | 0.69 | 0.03 | -0.07 | 6/1/2026 | 6/2/2026 9:58:50 AM EST |
| 75.00 | 3.40 | 6.00 | 4.70 | 5.39 | 0.00 | 0.00% | 0.06 | 0 | 513 | 0.45 | 0.55 | 0.03 | -0.06 | 5/29/2026 | 6/2/2026 9:58:50 AM EST |
| 80.00 | 1.55 | 3.50 | 2.53 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.41 | 0.38 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 9:58:50 AM EST |
| 85.00 | 0.30 | 2.20 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.42 | 0.21 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:50 AM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.74 | 0.09 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:58:50 AM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.60 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 6/2/2026 9:58:50 AM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.87 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:50 AM EST |
| 105.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.53 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:58:50 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 9:58:50 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 22 | 0.96 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:58:50 AM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.91 | -0.03 | 0.00 | -0.01 | 5/8/2026 | 6/2/2026 9:58:50 AM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.58 | -0.08 | 0.01 | -0.04 | 5/20/2026 | 6/2/2026 9:58:50 AM EST |
| 60.00 | 0.20 | 2.85 | 1.53 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.65 | -0.12 | 0.01 | -0.05 | 5/22/2026 | 6/2/2026 9:58:50 AM EST |
| 65.00 | 0.40 | 2.45 | 1.43 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.55 | -0.20 | 0.02 | -0.06 | 5/26/2026 | 6/2/2026 9:58:50 AM EST |
| 70.00 | 1.05 | 3.10 | 2.08 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.43 | -0.31 | 0.03 | -0.07 | 6/1/2026 | 6/2/2026 9:58:50 AM EST |
| 75.00 | 2.85 | 5.00 | 3.93 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.42 | -0.45 | 0.03 | -0.06 | 5/29/2026 | 6/2/2026 9:58:50 AM EST |
| 80.00 | 5.60 | 7.80 | 6.70 | % | 0.08 | 0 | 11 | 0.41 | -0.62 | 0.04 | -0.05 | 6/2/2026 9:58:50 AM EST | |||
| 85.00 | 10.00 | 12.20 | 11.10 | 6.16 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.60 | -0.79 | 0.03 | -0.04 | 4/27/2026 | 6/2/2026 9:58:50 AM EST |
| 90.00 | 13.80 | 16.50 | 15.15 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:58:50 AM EST | |||
| 95.00 | 18.50 | 21.70 | 20.10 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:58:50 AM EST | |||
| 100.00 | 23.30 | 26.50 | 24.90 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 105.00 | 28.10 | 31.00 | 29.55 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 110.00 | 33.20 | 36.40 | 34.80 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 115.00 | 37.90 | 41.30 | 39.60 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 120.00 | 42.70 | 46.30 | 44.50 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 125.00 | 47.70 | 51.30 | 49.50 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST | |||
| 130.00 | 52.60 | 56.20 | 54.40 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:50 AM EST |