Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $44.72 as of 10/14/2026 12:23:47 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 | 17.00 | 20.90 | 18.95 | % | 0.76 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 27.50 | 14.50 | 18.60 | 16.55 | % | 0.60 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 30.00 | 12.00 | 16.00 | 14.00 | % | 0.47 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 32.50 | 9.50 | 13.60 | 11.55 | % | 0.36 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 35.00 | 7.00 | 10.90 | 8.95 | % | 0.26 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 37.50 | 4.50 | 8.60 | 6.55 | % | 0.17 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 40.00 | 2.15 | 6.00 | 4.08 | 8.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.88 | 1.00 | 0.01 | 0.00 | 9/8/2026 | 10/14/2026 3:59:38 PM EST |
| 42.50 | 0.40 | 3.70 | 2.05 | 6.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.20 | 0.87 | 0.14 | -0.13 | 9/18/2026 | 10/14/2026 3:59:38 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.33 | 0.22 | -0.15 | 10/13/2026 | 10/14/2026 3:59:38 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.62 | 0.02 | 0.03 | -0.01 | 10/12/2026 | 10/14/2026 3:59:38 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 267 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:38 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 4.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/14/2026 3:59:38 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 3:59:38 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/14/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 283 | 6.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:38 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/14/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 6.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:38 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/14/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/14/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/14/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/14/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/14/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/14/2026 3:59:38 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 386 | 6.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/14/2026 3:59:38 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 3:59:38 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.52 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/14/2026 3:59:38 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.13 | -39.40% | 0.00 | 26,756 | 26,850 | 0.53 | -0.13 | 0.14 | -0.13 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 45.00 | 0.05 | 2.45 | 1.25 | 2.10 | +0.90 | +75.00% | 0.03 | 10 | 162 | 1.51 | -0.67 | 0.22 | -0.15 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 47.50 | 1.45 | 4.90 | 3.18 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 35 | 2.15 | -0.98 | 0.03 | -0.01 | 10/13/2026 | 10/14/2026 3:59:38 PM EST |
| 50.00 | 4.00 | 8.00 | 6.00 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 139 | 3.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:38 PM EST |
| 52.50 | 6.70 | 10.50 | 8.60 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 3:59:38 PM EST |
| 55.00 | 9.10 | 13.00 | 11.05 | 8.84 | 0.00 | 0.00% | 0.20 | 0 | 15 | 4.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:38 PM EST |
| 57.50 | 11.60 | 15.50 | 13.55 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.71 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/14/2026 3:59:38 PM EST |
| 60.00 | 14.30 | 18.00 | 16.15 | 12.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 3:59:38 PM EST |
| 62.50 | 16.50 | 20.50 | 18.50 | 14.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/14/2026 3:59:38 PM EST |
| 65.00 | 19.40 | 23.00 | 21.20 | 8.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/14/2026 3:59:38 PM EST |
| 67.50 | 21.70 | 25.50 | 23.60 | % | 0.35 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 70.00 | 24.30 | 28.00 | 26.15 | 12.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/14/2026 3:59:38 PM EST |
| 72.50 | 26.70 | 30.50 | 28.60 | % | 0.39 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 75.00 | 29.30 | 33.00 | 31.15 | 24.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/14/2026 3:59:38 PM EST |
| 77.50 | 31.90 | 35.50 | 33.70 | % | 0.43 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 80.00 | 34.10 | 38.00 | 36.05 | % | 0.45 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 85.00 | 39.80 | 43.00 | 41.40 | % | 0.49 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 90.00 | 44.00 | 48.00 | 46.00 | % | 0.51 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 95.00 | 49.00 | 53.00 | 51.00 | % | 0.54 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 100.00 | 54.30 | 58.00 | 56.15 | % | 0.56 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 105.00 | 59.30 | 63.00 | 61.15 | % | 0.58 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST |