Options Chain for FLOWSERVE CORP COM (FLS) - $56.25 as of 9/16/2025 8:43:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.70 | 32.60 | 31.15 | % | 1.25 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 30.00 | 24.30 | 27.60 | 25.95 | % | 0.86 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 35.00 | 19.30 | 22.70 | 21.00 | 16.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 4:00:01 PM EST |
| 40.00 | 14.50 | 17.30 | 15.90 | % | 0.40 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 45.00 | 10.30 | 13.10 | 11.70 | 11.27 | +2.17 | +23.85% | 0.26 | 2 | 32 | 3.20 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 50.00 | 5.20 | 7.30 | 6.25 | 6.43 | -0.32 | -4.75% | 0.12 | 2 | 18 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 55.00 | 1.50 | 1.70 | 1.60 | 1.05 | -1.15 | -52.28% | 0.03 | 97 | 303 | 0.39 | 0.74 | 0.16 | -0.12 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 84 | 0.66 | 0.04 | 0.04 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 21 | 0.74 | -0.26 | 0.16 | -0.12 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 60.00 | 2.45 | 5.00 | 3.73 | % | 0.06 | 0 | 0 | 1.30 | -0.96 | 0.04 | -0.03 | 9/16/2025 4:00:01 PM EST | |||
| 65.00 | 7.40 | 10.10 | 8.75 | % | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 70.00 | 12.00 | 15.80 | 13.90 | % | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 75.00 | 16.90 | 20.60 | 18.75 | % | 0.25 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST | |||
| 80.00 | 21.90 | 25.80 | 23.85 | % | 0.30 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST |