Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $64.10 as of 11/26/2025 3:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.10 | 32.20 | 30.15 | % | 0.86 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 37.50 | 25.70 | 29.70 | 27.70 | % | 0.74 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 23.30 | 27.30 | 25.30 | % | 0.63 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 42.50 | 21.00 | 24.80 | 22.90 | % | 0.54 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 45.00 | 18.80 | 22.40 | 20.60 | 15.35 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.09 | 0.96 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 16.40 | 20.00 | 18.20 | % | 0.38 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 50.00 | 14.70 | 17.40 | 16.05 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.86 | 0.92 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 11.80 | 14.80 | 13.30 | % | 0.25 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.03 | 11/26/2025 4:00:02 PM EST | |||
| 55.00 | 9.60 | 12.80 | 11.20 | 11.50 | +5.70 | +98.28% | 0.20 | 2 | 8 | 0.79 | 0.83 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 7.90 | 11.10 | 9.50 | 9.75 | +5.05 | +107.45% | 0.17 | 140 | 140 | 0.73 | 0.77 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 6.30 | 9.30 | 7.80 | 8.06 | +4.46 | +123.89% | 0.13 | 1 | 27 | 0.50 | 0.71 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 6.00 | 6.60 | 6.30 | 6.00 | +0.19 | +3.27% | 0.10 | 141 | 47 | 0.51 | 0.63 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 4.50 | 5.40 | 4.95 | 4.90 | +0.72 | +17.23% | 0.08 | 7 | 1,129 | 0.50 | 0.54 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 3.30 | 4.20 | 3.75 | 3.74 | +1.34 | +55.84% | 0.06 | 13 | 79 | 0.49 | 0.45 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 2.50 | 3.10 | 2.80 | 2.84 | +0.77 | +37.20% | 0.04 | 1 | 40 | 0.48 | 0.37 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 1.80 | 2.30 | 2.05 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.47 | 0.29 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 1.20 | 1.65 | 1.43 | 1.55 | +0.13 | +9.16% | 0.02 | 8 | 342 | 0.46 | 0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 0.90 | 1.90 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 833 | 0.51 | 0.17 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.15 | 1.45 | 0.80 | 0.90 | +0.19 | +26.77% | 0.01 | 1 | 477 | 0.43 | 0.13 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 0.45 | 1.05 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.51 | 0.10 | 0.02 | -0.02 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.76 | 0.07 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.86 | 0.05 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.90 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.94 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.69 | 0.02 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.02 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.05 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 3.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.05 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | -0.04 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.05 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.15 | 1.70 | 0.93 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.60 | -0.08 | 0.01 | -0.02 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 0.65 | 1.05 | 0.85 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1,688 | 0.54 | -0.12 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 1.00 | 1.40 | 1.20 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 652 | 0.52 | -0.17 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 1.55 | 1.80 | 1.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.49 | -0.23 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 2.35 | 2.55 | 2.45 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 6,563 | 0.49 | -0.29 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 3.20 | 3.50 | 3.35 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 671 | 0.48 | -0.37 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 4.30 | 5.00 | 4.65 | 4.20 | -4.88 | -53.75% | 0.07 | 3 | 140 | 0.49 | -0.46 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 5.60 | 6.10 | 5.85 | 5.50 | -0.99 | -15.26% | 0.09 | 26 | 98 | 0.47 | -0.55 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 7.30 | 8.70 | 8.00 | 7.30 | -3.40 | -31.78% | 0.11 | 6 | 382 | 0.52 | -0.63 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 8.80 | 11.30 | 10.05 | 15.33 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.55 | -0.71 | 0.03 | -0.04 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 9.80 | 12.90 | 11.35 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 423 | 0.68 | -0.77 | 0.03 | -0.03 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 11.60 | 15.30 | 13.45 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.74 | -0.83 | 0.02 | -0.03 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 14.10 | 16.40 | 15.25 | 10.57 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.62 | -0.87 | 0.02 | -0.03 | 9/29/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 16.50 | 19.50 | 18.00 | 9.94 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.76 | -0.90 | 0.02 | -0.02 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 18.20 | 21.90 | 20.05 | 22.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.80 | -0.93 | 0.01 | -0.01 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 20.60 | 24.50 | 22.55 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.95 | 0.01 | -0.01 | 9/19/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 23.00 | 27.00 | 25.00 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.01 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 92.50 | 25.50 | 29.60 | 27.55 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 28.00 | 31.70 | 29.85 | 31.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.96 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 97.50 | 30.50 | 34.60 | 32.55 | 21.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 33.00 | 37.10 | 35.05 | 36.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 38.00 | 42.10 | 40.05 | 32.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 43.80 | 47.10 | 45.45 | 20.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 48.00 | 52.10 | 50.05 | 24.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 53.00 | 57.10 | 55.05 | 25.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 58.00 | 62.10 | 60.05 | 24.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 63.00 | 67.10 | 65.05 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 135.00 | 68.00 | 72.10 | 70.05 | 29.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 73.00 | 77.10 | 75.05 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 145.00 | 78.00 | 82.10 | 80.05 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 150.00 | 83.00 | 87.10 | 85.05 | % | 0.57 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 155.00 | 88.00 | 92.10 | 90.05 | % | 0.58 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 160.00 | 93.80 | 97.10 | 95.45 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 165.00 | 98.80 | 102.10 | 100.45 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 170.00 | 103.80 | 107.10 | 105.45 | % | 0.62 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 175.00 | 108.00 | 112.10 | 110.05 | % | 0.63 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 180.00 | 113.00 | 117.10 | 115.05 | % | 0.64 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 185.00 | 118.00 | 122.10 | 120.05 | % | 0.65 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 190.00 | 123.00 | 127.10 | 125.05 | % | 0.66 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 195.00 | 128.00 | 132.10 | 130.05 | % | 0.67 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |