Options Chain for FLOWSERVE CORP COM (FLS) - $46.35 as of 4/26/2024 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.60 | 13.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 36.00 | 9.30 | 12.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.00 | 8.80 | 11.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 38.00 | 7.40 | 9.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 39.00 | 6.60 | 9.60 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 5.90 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 5.90 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.95 | 0.02 | -0.01 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 4.90 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.92 | 0.04 | -0.02 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 2.20 | 4.30 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.87 | 0.06 | -0.02 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 3.20 | 3.40 | 3.40 | -0.30 | -8.11% | 1 | 3 | 0.32 | 0.80 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 2.50 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.72 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 1.80 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.61 | 0.11 | -0.04 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 1.30 | 1.40 | 1.40 | +0.20 | +16.67% | 10 | 56 | 0.31 | 0.50 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 0.85 | 0.95 | 0.95 | +0.15 | +18.75% | 4 | 38 | 0.30 | 0.39 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 2 | 18 | 0.31 | 0.28 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 22 | 83 | 0.30 | 0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 41.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.05 | 0.02 | -0.01 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 42.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.08 | 0.04 | -0.02 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 43.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.13 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 44.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 68 | 0.32 | -0.20 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.32 | -0.28 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 46.00 | 0.95 | 1.05 | 1.15 | -0.05 | -4.17% | 8 | 95 | 0.32 | -0.39 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 57 | 0.31 | -0.50 | 0.11 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 48.00 | 1.95 | 2.05 | 1.85 | -0.02 | -1.07% | 2 | 177 | 0.30 | -0.61 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 49.00 | 2.65 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.72 | 0.10 | -0.03 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 3.40 | 3.60 | % | 0 | 0 | 0.31 | -0.83 | 0.08 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 6.30 | 9.90 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 11.30 | 14.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |