Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $70.38 as of 10/8/2025 4:03:58 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 | 33.60 | 37.60 | 35.60 | % | 1.02 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 37.50 | 31.10 | 35.10 | 33.10 | % | 0.88 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 28.60 | 32.60 | 30.60 | % | 0.77 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 42.50 | 26.10 | 29.50 | 27.80 | % | 0.65 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 45.00 | 23.70 | 27.30 | 25.50 | % | 0.57 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 47.50 | 21.20 | 24.70 | 22.95 | % | 0.48 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 18.70 | 22.10 | 20.40 | % | 0.41 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 55.00 | 13.70 | 17.30 | 15.50 | % | 0.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 60.00 | 8.70 | 12.50 | 10.60 | % | 0.18 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 62.50 | 7.30 | 8.80 | 8.05 | % | 0.13 | 0 | 0 | 0.85 | 0.93 | 0.02 | -0.05 | 10/8/2025 2:59:02 PM EST | |||
| 65.00 | 4.10 | 7.50 | 5.80 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.84 | 0.84 | 0.04 | -0.09 | 5/12/2025 | 10/8/2025 2:59:02 PM EST |
| 67.50 | 2.20 | 6.10 | 4.15 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.71 | 0.06 | -0.12 | 4/22/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 2.60 | 4.70 | 3.65 | 2.50 | -0.40 | -13.80% | 0.05 | 3 | 2 | 0.54 | 0.54 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 72.50 | 1.55 | 2.25 | 1.90 | 1.60 | -0.35 | -17.95% | 0.03 | 32 | 17 | 0.57 | 0.38 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.85 | -1.41 | -62.39% | 0.01 | 10 | 60 | 0.54 | 0.25 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 77.50 | 0.40 | 0.55 | 0.48 | 0.49 | -0.06 | -10.91% | 0.01 | 16 | 121 | 0.56 | 0.15 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.15 | 1.10 | 0.63 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,074 | 0.66 | 0.08 | 0.02 | -0.06 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.68 | 0.04 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.92 | 0.02 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 204 | 1.04 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,510 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:59:02 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:59:02 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,392 | 0.64 | -0.02 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 62.50 | 0.05 | 1.25 | 0.65 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 73 | 0.51 | -0.07 | 0.02 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.40 | -0.14 | -25.93% | 0.01 | 42 | 11,521 | 0.51 | -0.16 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 67.50 | 0.95 | 1.15 | 1.05 | 1.32 | +0.17 | +14.79% | 0.02 | 3 | 345 | 0.53 | -0.29 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.45 | -18.00% | 0.03 | 14 | 528 | 0.53 | -0.46 | 0.07 | -0.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 72.50 | 3.30 | 5.80 | 4.55 | 4.20 | +0.36 | +9.38% | 0.06 | 1 | 13,978 | 0.54 | -0.62 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 4.30 | 7.50 | 5.90 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.54 | -0.75 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 77.50 | 7.10 | 9.40 | 8.25 | 6.07 | 0.00 | 0.00% | 0.11 | 0 | 407 | 0.57 | -0.85 | 0.04 | -0.08 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 9.00 | 10.40 | 9.70 | 10.03 | +0.25 | +2.56% | 0.12 | 2 | 355 | 0.81 | -0.92 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 82.50 | 11.40 | 12.80 | 12.10 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 169 | 0.90 | -0.96 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 14.10 | 15.40 | 14.75 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 214 | 1.05 | -0.98 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 87.50 | 15.60 | 18.20 | 16.90 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 170 | 1.35 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 90.00 | 18.10 | 20.50 | 19.30 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 351 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 92.50 | 19.90 | 23.90 | 21.90 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 95.00 | 23.80 | 26.40 | 25.10 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 97.50 | 25.40 | 28.90 | 27.15 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 100.00 | 27.40 | 31.40 | 29.40 | 31.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 32.40 | 36.40 | 34.40 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 110.00 | 37.40 | 41.50 | 39.45 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 42.40 | 46.40 | 44.40 | 33.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 47.40 | 51.40 | 49.40 | % | 0.41 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 52.40 | 56.50 | 54.45 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 57.40 | 61.40 | 59.40 | % | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 62.40 | 66.40 | 64.40 | % | 0.48 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 67.90 | 71.40 | 69.65 | % | 0.50 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 145.00 | 72.60 | 76.50 | 74.55 | % | 0.51 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |