Options Chain for FLOWSERVE CORP COM (FLS) - $56.04 as of 8/1/2025 3:46:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.00 | 30.90 | 28.95 | % | 1.16 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 30.00 | 22.00 | 25.90 | 23.95 | % | 0.80 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 35.00 | 16.90 | 21.00 | 18.95 | % | 0.54 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 38.00 | 15.30 | 17.40 | 16.35 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 39.00 | 13.30 | 16.90 | 15.10 | % | 0.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 40.00 | 12.00 | 16.00 | 14.00 | 15.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 41.00 | 11.00 | 14.50 | 12.75 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 42.00 | 10.50 | 12.80 | 11.65 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 43.00 | 9.70 | 13.00 | 11.35 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 44.00 | 8.30 | 11.90 | 10.10 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 45.00 | 8.30 | 10.10 | 9.20 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:51 PM EST |
| 46.00 | 6.00 | 10.00 | 8.00 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 0.98 | 0.01 | -0.01 | 6/20/2025 | 8/1/2025 3:59:51 PM EST |
| 47.00 | 5.00 | 9.00 | 7.00 | 8.08 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.87 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 48.00 | 4.60 | 8.00 | 6.30 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.09 | 0.96 | 0.02 | -0.01 | 7/16/2025 | 8/1/2025 3:59:51 PM EST |
| 49.00 | 4.30 | 5.50 | 4.90 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | 0.92 | 0.04 | -0.02 | 6/25/2025 | 8/1/2025 3:59:51 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.23 | -2.47 | -36.87% | 0.09 | 1 | 151 | 0.44 | 0.86 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.90 | -1.25 | -58.14% | 0.02 | 90 | 388 | 0.34 | 0.38 | 0.11 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.22 | -81.49% | 0.00 | 6 | 222 | 0.35 | 0.06 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.26 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.17 | -0.04 | 0.02 | -0.01 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | -0.08 | 0.04 | -0.02 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 4 | 111 | 0.42 | -0.14 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 55.00 | 1.90 | 2.05 | 1.98 | 1.75 | +0.70 | +66.67% | 0.04 | 4 | 177 | 0.31 | -0.62 | 0.11 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 60.00 | 4.10 | 8.20 | 6.15 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | -0.94 | 0.04 | -0.02 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 65.00 | 9.10 | 13.20 | 11.15 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 70.00 | 14.10 | 18.20 | 16.15 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 75.00 | 19.10 | 23.20 | 21.15 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |