Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $54.26 as of 8/24/2026 2:12:14 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 | 28.10 | 32.30 | 30.20 | % | 1.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 27.50 | 26.00 | 29.80 | 27.90 | % | 1.01 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 30.00 | 23.60 | 27.20 | 25.40 | % | 0.85 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 32.50 | 21.10 | 24.30 | 22.70 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 18.40 | 21.50 | 19.95 | % | 0.57 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 37.50 | 16.00 | 19.10 | 17.55 | % | 0.47 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 13.80 | 16.60 | 15.20 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.89 | 0.96 | 0.01 | -0.01 | 6/12/2026 | 8/24/2026 4:00:05 PM EST |
| 42.50 | 11.90 | 14.20 | 13.05 | % | 0.31 | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 9.70 | 12.30 | 11.00 | % | 0.24 | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 47.50 | 7.70 | 10.30 | 9.00 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | 0.80 | 0.03 | -0.03 | 5/11/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 5.90 | 8.60 | 7.25 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.52 | 0.72 | 0.03 | -0.03 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 52.50 | 4.40 | 7.00 | 5.70 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.52 | 0.64 | 0.04 | -0.04 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 3.00 | 5.20 | 4.10 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.48 | 0.55 | 0.04 | -0.04 | 8/11/2026 | 8/24/2026 4:00:05 PM EST |
| 57.50 | 2.60 | 3.80 | 3.20 | 4.97 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.49 | 0.45 | 0.04 | -0.04 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 3.80 | 2.40 | 3.61 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.49 | 0.37 | 0.04 | -0.04 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 62.50 | 0.30 | 3.10 | 1.70 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.46 | 0.29 | 0.03 | -0.03 | 7/27/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 0.85 | 2.00 | 1.43 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | 0.22 | 0.03 | -0.03 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 67.50 | 0.40 | 2.20 | 1.30 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | 0.16 | 0.02 | -0.02 | 7/22/2026 | 8/24/2026 4:00:05 PM EST |
| 70.00 | 0.30 | 1.05 | 0.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.50 | 0.12 | 0.02 | -0.02 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 72.50 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 0.05 | 0.75 | 0.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | 0.06 | 0.01 | -0.01 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.68 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.77 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.83 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.73 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 8/24/2026 4:00:05 PM EST |
| 42.50 | 0.20 | 0.95 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 26,734 | 0.55 | -0.09 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 2.30 | 1.18 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.54 | -0.13 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 47.50 | 0.10 | 2.80 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.20 | 0.03 | -0.03 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 1.15 | 2.55 | 1.85 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.48 | -0.28 | 0.03 | -0.03 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 52.50 | 2.70 | 3.30 | 3.00 | 3.14 | +0.33 | +11.75% | 0.06 | 1 | 59 | 0.52 | -0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 3.80 | 4.30 | 4.05 | 4.25 | -0.15 | -3.41% | 0.07 | 1 | 19 | 0.50 | -0.45 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 57.50 | 4.10 | 6.80 | 5.45 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.50 | -0.55 | 0.04 | -0.04 | 8/10/2026 | 8/24/2026 4:00:05 PM EST |
| 60.00 | 5.80 | 8.40 | 7.10 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.49 | -0.63 | 0.04 | -0.04 | 7/7/2026 | 8/24/2026 4:00:05 PM EST |
| 62.50 | 7.60 | 10.00 | 8.80 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | -0.71 | 0.03 | -0.03 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 9.60 | 12.30 | 10.95 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.70 | -0.78 | 0.03 | -0.03 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 67.50 | 12.30 | 14.40 | 13.35 | % | 0.20 | 0 | 1 | 0.72 | -0.84 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 14.10 | 16.50 | 15.30 | 12.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.88 | 0.02 | -0.02 | 8/13/2026 | 8/24/2026 4:00:05 PM EST |
| 72.50 | 16.50 | 19.50 | 18.00 | % | 0.25 | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 18.90 | 22.10 | 20.50 | 24.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | -0.94 | 0.01 | -0.01 | 4/10/2026 | 8/24/2026 4:00:05 PM EST |
| 77.50 | 21.10 | 24.50 | 22.80 | % | 0.29 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 23.00 | 26.80 | 24.90 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 28.00 | 31.80 | 29.90 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 33.10 | 37.00 | 35.05 | % | 0.39 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 38.00 | 42.00 | 40.00 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 43.00 | 47.00 | 45.00 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 48.00 | 51.80 | 49.90 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |