Options Chain for FLOWSERVE CORP COM (FLS) - $75.21 as of 5/29/2026 10:45:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.10 | 32.60 | 30.85 | % | 0.69 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 50.00 | 24.20 | 28.20 | 26.20 | 18.31 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:59:03 PM EST |
| 55.00 | 19.40 | 22.90 | 21.15 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 51 | 1.37 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 60.00 | 14.60 | 17.90 | 16.25 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.10 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 65.00 | 10.20 | 12.80 | 11.50 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.86 | 0.92 | 0.02 | -0.05 | 5/22/2026 | 5/29/2026 1:59:03 PM EST |
| 70.00 | 5.40 | 8.00 | 6.70 | 7.10 | +2.10 | +42.00% | 0.10 | 4 | 86 | 0.52 | 0.80 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 75.00 | 1.75 | 4.20 | 2.98 | 2.95 | -0.25 | -7.82% | 0.04 | 3 | 155 | 0.45 | 0.59 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 80.00 | 1.10 | 1.80 | 1.45 | 1.60 | +0.50 | +45.46% | 0.02 | 3 | 164 | 0.36 | 0.33 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 85.00 | 0.40 | 1.15 | 0.78 | 0.58 | +0.08 | +16.00% | 0.01 | 1 | 171 | 0.46 | 0.15 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.67 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 1:59:03 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.10 | -0.02 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.21 | -29.58% | 0.01 | 10 | 113 | 0.54 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 70.00 | 0.60 | 1.55 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.45 | -0.20 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 75.00 | 0.10 | 3.10 | 1.60 | 8.94 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.44 | -0.41 | 0.05 | -0.08 | 5/15/2026 | 5/29/2026 1:59:03 PM EST |
| 80.00 | 4.60 | 6.50 | 5.55 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.67 | 0.05 | -0.07 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 85.00 | 8.00 | 10.50 | 9.25 | % | 0.11 | 0 | 0 | 0.66 | -0.85 | 0.03 | -0.04 | 5/29/2026 1:59:03 PM EST | |||
| 90.00 | 12.80 | 15.50 | 14.15 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 4/10/2026 | 5/29/2026 1:59:03 PM EST |
| 95.00 | 17.30 | 21.00 | 19.15 | % | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 100.00 | 22.00 | 26.00 | 24.00 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 105.00 | 27.10 | 31.10 | 29.10 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 110.00 | 32.10 | 36.10 | 34.10 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 115.00 | 37.10 | 41.10 | 39.10 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 120.00 | 42.10 | 46.10 | 44.10 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 125.00 | 47.10 | 51.10 | 49.10 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |