Options Chain for FLOWSERVE CORP COM (FLS) - $84.45 as of 4/10/2026 6:09:53 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 | 51.80 | 55.50 | 53.65 | % | 1.79 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 35.00 | 47.10 | 50.40 | 48.75 | % | 1.39 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 40.00 | 41.70 | 45.50 | 43.60 | % | 1.09 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 37.40 | 40.40 | 38.90 | % | 0.86 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 50.00 | 33.00 | 35.60 | 34.30 | % | 0.69 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 55.00 | 28.00 | 30.50 | 29.25 | % | 0.53 | 0 | 21 | 3.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 60.00 | 23.00 | 25.50 | 24.25 | 24.03 | % | 0.40 | 2 | 63 | 2.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST | |
| 65.00 | 18.00 | 20.60 | 19.30 | 19.40 | +11.80 | +155.27% | 0.30 | 3 | 86 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 70.00 | 13.10 | 14.40 | 13.75 | 13.88 | -1.54 | -9.99% | 0.20 | 10 | 79 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 75.00 | 8.20 | 10.40 | 9.30 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 136 | 1.24 | 0.98 | 0.01 | -0.03 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 80.00 | 3.50 | 5.80 | 4.65 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 427 | 0.91 | 0.85 | 0.05 | -0.15 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 85.00 | 0.80 | 1.05 | 0.93 | 1.09 | -0.34 | -23.78% | 0.01 | 15 | 259 | 0.42 | 0.44 | 0.10 | -0.19 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 63 | 2,803 | 0.45 | 0.09 | 0.04 | -0.08 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 286 | 0.69 | 0.01 | 0.00 | -0.01 | 4/13/2026 10:58:47 AM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 205 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:47 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 36 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:47 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 129 | 0.80 | -0.02 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | -0.15 | 0.05 | -0.15 | 4/7/2026 | 4/13/2026 10:58:47 AM EST |
| 85.00 | 2.15 | 2.75 | 2.45 | % | 0.03 | 0 | 38 | 0.43 | -0.56 | 0.10 | -0.19 | 4/13/2026 10:58:47 AM EST | |||
| 90.00 | 4.70 | 7.20 | 5.95 | % | 0.07 | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.08 | 4/13/2026 10:58:47 AM EST | |||
| 95.00 | 9.60 | 12.10 | 10.85 | % | 0.11 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:58:47 AM EST | |||
| 100.00 | 14.50 | 17.70 | 16.10 | 24.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:47 AM EST |
| 105.00 | 19.50 | 22.80 | 21.15 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 110.00 | 24.50 | 27.60 | 26.05 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 115.00 | 29.50 | 32.90 | 31.20 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST |