Options Chain for FLOWSERVE CORP COM (FLS) - $70.50 as of 11/6/2025 7:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.10 | 41.70 | 39.90 | % | 1.33 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 35.00 | 33.20 | 36.50 | 34.85 | % | 1.00 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 40.00 | 28.00 | 31.80 | 29.90 | 29.23 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:00 PM EST |
| 45.00 | 23.10 | 26.80 | 24.95 | 23.75 | 0.00 | 0.00% | 0.55 | 0 | 22 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:00 PM EST |
| 50.00 | 18.20 | 21.30 | 19.75 | 18.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 4:00:00 PM EST |
| 55.00 | 13.70 | 16.40 | 15.05 | 14.77 | +0.57 | +4.02% | 0.27 | 1 | 239 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 60.00 | 8.90 | 11.70 | 10.30 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 194 | 1.04 | 0.98 | 0.01 | -0.02 | 11/5/2025 | 11/6/2025 4:00:00 PM EST |
| 65.00 | 4.90 | 5.70 | 5.30 | 5.00 | -0.70 | -12.29% | 0.08 | 3 | 72 | 0.34 | 0.86 | 0.05 | -0.05 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 70.00 | 1.45 | 1.80 | 1.63 | 1.75 | -0.55 | -23.92% | 0.02 | 11 | 844 | 0.30 | 0.50 | 0.09 | -0.07 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.35 | -0.16 | -31.38% | 0.01 | 10 | 872 | 0.55 | 0.13 | 0.05 | -0.03 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.60 | 0.02 | 0.01 | -0.01 | 11/5/2025 | 11/6/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/6/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 19 | 288 | 0.51 | -0.02 | 0.01 | -0.02 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.40 | -0.10 | -20.00% | 0.01 | 248 | 325 | 0.39 | -0.14 | 0.05 | -0.05 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 70.00 | 1.65 | 2.30 | 1.98 | 1.80 | -0.10 | -5.27% | 0.03 | 156 | 267 | 0.33 | -0.50 | 0.09 | -0.07 | 11/6/2025 | 11/6/2025 4:00:00 PM EST |
| 75.00 | 3.60 | 7.40 | 5.50 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.74 | -0.87 | 0.05 | -0.03 | 11/5/2025 | 11/6/2025 4:00:00 PM EST |
| 80.00 | 8.80 | 11.80 | 10.30 | 10.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 10/29/2025 | 11/6/2025 4:00:00 PM EST |
| 85.00 | 13.80 | 16.90 | 15.35 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 90.00 | 18.80 | 21.40 | 20.10 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 95.00 | 23.80 | 26.40 | 25.10 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST | |||
| 100.00 | 28.30 | 32.20 | 30.25 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:00 PM EST |