Options Chain for FLOWSERVE CORP COM (FLS) - $47.74 as of 6/13/2025 3:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 28.50 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 19.50 | 23.50 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 30.00 | 14.50 | 18.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 33.00 | 11.50 | 15.50 | 15.00 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 6/13/2025 4:00:02 PM EST |
| 35.00 | 9.50 | 13.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 36.00 | 8.50 | 12.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 37.00 | 7.50 | 11.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 38.00 | 6.50 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 6/13/2025 4:00:02 PM EST |
| 39.00 | 5.50 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 40.00 | 4.50 | 8.50 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 4:00:02 PM EST |
| 41.00 | 3.50 | 7.50 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 42.00 | 2.60 | 6.60 | % | 0 | 0 | 1.65 | 0.98 | 0.02 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 43.00 | 1.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.94 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 44.00 | 0.75 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.88 | 0.09 | -0.04 | 4/23/2025 | 6/13/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.76 | 0.14 | -0.06 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.60 | 0.18 | -0.07 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.15 | 1.88 | +0.88 | +88.00% | 16 | 178 | 0.37 | 0.42 | 0.18 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.26 | 0.15 | -0.05 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.65 | 1.18 | +1.13 | +2,260.00% | 10 | 27 | 0.47 | 0.13 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.05 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 271 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 226 | 1.44 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 187 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,078 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 2.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 93 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.65 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 872 | 1.48 | -0.06 | 0.05 | -0.02 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.35 | -0.12 | 0.09 | -0.04 | 5/16/2025 | 6/13/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 282 | 1.21 | -0.24 | 0.14 | -0.06 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 2.10 | 0.55 | +0.15 | +37.50% | 4 | 4 | 1.10 | -0.40 | 0.18 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 47.00 | 0.50 | 1.50 | 0.90 | +0.25 | +38.47% | 60 | 842 | 0.37 | -0.58 | 0.18 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 48.00 | 0.45 | 2.70 | 0.82 | 0.00 | 0.00% | 0 | 600 | 0.71 | -0.74 | 0.15 | -0.05 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 49.00 | 0.50 | 4.30 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.87 | 0.09 | -0.03 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 50.00 | 1.60 | 5.60 | 3.60 | +1.05 | +41.18% | 1 | 75 | 1.32 | -0.95 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 55.00 | 6.50 | 10.60 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 11.50 | 15.60 | 12.50 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 16.50 | 20.60 | 18.01 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 21.50 | 25.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 75.00 | 26.50 | 30.60 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 31.50 | 35.60 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 36.50 | 40.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 41.50 | 45.60 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |