Options Chain for FLOWSERVE CORP COM (FLS) - $72.34 as of 7/3/2026 6:34:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.80 | 34.70 | 32.75 | % | 0.82 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 26.50 | 29.80 | 28.15 | % | 0.63 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 50.00 | 21.00 | 25.00 | 23.00 | % | 0.46 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 16.30 | 19.80 | 18.05 | % | 0.33 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 13.10 | 14.70 | 13.90 | % | 0.23 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 65.00 | 9.00 | 11.20 | 10.10 | % | 0.16 | 0 | 0 | 0.54 | 0.74 | 0.02 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 5.90 | 8.20 | 7.05 | 6.50 | % | 0.10 | 52 | 0 | 0.54 | 0.61 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 75.00 | 3.50 | 5.60 | 4.55 | 4.30 | +0.24 | +5.92% | 0.06 | 1 | 48 | 0.52 | 0.47 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 1.70 | 4.10 | 2.90 | 2.55 | -0.16 | -5.91% | 0.04 | 1 | 5 | 0.52 | 0.34 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.30 | 3.40 | 1.85 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | 0.22 | 0.02 | -0.04 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.50 | 3.30 | 1.90 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.14 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.09 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.05 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.94 | -0.07 | 0.01 | -0.03 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 0.75 | 2.00 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.56 | -0.16 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 1.35 | 3.70 | 2.53 | 2.23 | +0.12 | +5.69% | 0.04 | 3 | 16 | 0.54 | -0.26 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 2.95 | 5.40 | 4.18 | 3.50 | -0.41 | -10.49% | 0.06 | 10 | 297 | 0.51 | -0.39 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 5.40 | 7.90 | 6.65 | 6.01 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.50 | -0.53 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 8.90 | 11.30 | 10.10 | % | 0.13 | 0 | 0 | 0.50 | -0.66 | 0.03 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 13.00 | 15.30 | 14.15 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 16.40 | 20.40 | 18.40 | % | 0.20 | 0 | 0 | 0.80 | -0.86 | 0.02 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 21.40 | 25.00 | 23.20 | % | 0.24 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 25.90 | 29.80 | 27.85 | % | 0.28 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 31.10 | 34.80 | 32.95 | % | 0.31 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 36.00 | 39.80 | 37.90 | % | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 40.80 | 44.70 | 42.75 | % | 0.37 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 45.80 | 49.80 | 47.80 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |