Options Chain for FLOWSERVE CORP COM (FLS) - $49.63 as of 5/27/2025 4:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.10 | 32.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 24.10 | 27.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 19.10 | 22.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 14.30 | 16.70 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 9.70 | 12.30 | 12.27 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 6.50 | 7.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.82 | 0.03 | -0.02 | 4/4/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 2.80 | 3.10 | 3.10 | +0.10 | +3.34% | 2 | 34 | 0.33 | 0.58 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.85 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 92 | 0.31 | 0.27 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.08 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.71 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.15 | 0.50 | 0.79 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.06 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.55 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 102 | 0.34 | -0.18 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 2.00 | 2.30 | 2.00 | 0.00 | 0.00% | 1 | 13 | 0.33 | -0.42 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 4.80 | 5.10 | 13.79 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.73 | 0.06 | -0.02 | 4/8/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 7.90 | 11.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 2/20/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 12.90 | 15.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 18.00 | 20.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 22.60 | 25.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 27.60 | 31.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 32.50 | 36.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 37.10 | 41.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |