Options Chain for FLOWSERVE CORP COM (FLS) - $48.78 as of 3/31/2025 3:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 26.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 30.00 | 17.70 | 19.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 35.00 | 12.60 | 14.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 38.00 | 9.20 | 11.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 39.00 | 8.60 | 11.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 40.00 | 7.60 | 9.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 41.00 | 6.00 | 10.10 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 42.00 | 6.30 | 8.90 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 10/2/2024 | 3/31/2025 4:00:03 PM EST |
| 43.00 | 4.40 | 6.80 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.02 | 9/26/2024 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 4.90 | 6.50 | 4.70 | -6.20 | -56.89% | 1 | 9 | 0.54 | 0.92 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 2.60 | 4.80 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.87 | 0.05 | -0.03 | 2/13/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 3.30 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.81 | 0.07 | -0.04 | 3/17/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 2.35 | 2.95 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.73 | 0.09 | -0.04 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 1.00 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.63 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 1.30 | 1.45 | 1.51 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.52 | 0.11 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 0.85 | 1.00 | 0.74 | -0.28 | -27.46% | 6 | 556 | 0.31 | 0.41 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 302 | 0.38 | 0.07 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 299 | 0.47 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 658 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 248 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 43.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.44 | -0.05 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 44.00 | 0.15 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.08 | 0.04 | -0.03 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 0.25 | 0.35 | 0.50 | -0.60 | -54.55% | 1 | 252 | 0.39 | -0.13 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 46.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.19 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 47.00 | 0.55 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.27 | 0.09 | -0.04 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 48.00 | 0.75 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 90 | 0.33 | -0.37 | 0.10 | -0.05 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 49.00 | 1.35 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 165 | 0.35 | -0.48 | 0.11 | -0.05 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 1.80 | 2.05 | 2.25 | +1.05 | +87.50% | 20 | 176 | 0.33 | -0.59 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 6.00 | 6.40 | 3.39 | 0.00 | 0.00% | 0 | 110 | 0.48 | -0.93 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 9.10 | 11.50 | 13.15 | 0.00 | 0.00% | 0 | 264 | 0.71 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 15.30 | 17.30 | 5.10 | 0.00 | 0.00% | 0 | 9 | 1.37 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 19.50 | 22.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 24.00 | 28.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 80.00 | 29.00 | 32.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 34.10 | 38.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 39.00 | 43.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |