Options Chain for FLOWSERVE CORP COM (FLS) - $77.81 as of 10/30/2026 7:50:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.30 | 41.50 | 39.40 | % | 0.98 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 45.00 | 32.50 | 36.50 | 34.50 | % | 0.77 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 50.00 | 27.50 | 31.50 | 29.50 | % | 0.59 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 55.00 | 22.90 | 25.60 | 24.25 | % | 0.44 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 60.00 | 17.90 | 20.70 | 19.30 | 15.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/30/2026 4:00:02 PM EST |
| 65.00 | 13.60 | 15.90 | 14.75 | 15.01 | +7.52 | +100.41% | 0.23 | 7 | 143 | 0.86 | 0.97 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 70.00 | 8.10 | 10.90 | 9.50 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.63 | 0.89 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 75.00 | 4.50 | 7.30 | 5.90 | 5.65 | -0.35 | -5.84% | 0.08 | 3 | 36 | 0.62 | 0.74 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 80.00 | 2.45 | 3.00 | 2.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 391 | 0.38 | 0.50 | 0.05 | -0.08 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 1.55 | 0.83 | 0.86 | -0.24 | -21.82% | 0.01 | 1 | 364 | 0.32 | 0.25 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 2.45 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | 0.10 | 0.02 | -0.03 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.80 | -69.57% | 0.00 | 9 | 17 | 0.78 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.30 | -0.20 | -40.00% | 0.01 | 6 | 11 | 0.92 | -0.03 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 1.65 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.55 | -0.11 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 3.10 | 1.63 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.26 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 80.00 | 1.95 | 4.50 | 3.23 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.40 | -0.50 | 0.05 | -0.08 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 85.00 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 0.61 | -0.75 | 0.04 | -0.06 | 10/30/2026 4:00:02 PM EST | |||
| 90.00 | 9.10 | 12.30 | 10.70 | % | 0.12 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 95.00 | 13.80 | 17.20 | 15.50 | % | 0.16 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 100.00 | 18.70 | 22.30 | 20.50 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 105.00 | 23.70 | 27.20 | 25.45 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |