Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $80.87 as of 8/22/2025 3:45:36 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 | 51.30 | 55.40 | 53.35 | % | 1.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 37.50 | 48.80 | 52.90 | 50.85 | % | 1.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 46.30 | 50.40 | 48.35 | % | 1.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 43.90 | 47.90 | 45.90 | % | 1.08 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 41.40 | 45.40 | 43.40 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 38.90 | 43.00 | 40.95 | % | 0.86 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 36.40 | 40.50 | 38.45 | % | 0.77 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 31.50 | 35.50 | 33.50 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 26.80 | 30.60 | 28.70 | % | 0.48 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 62.50 | 24.60 | 28.20 | 26.40 | % | 0.42 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 21.90 | 25.80 | 23.85 | 22.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.80 | 0.97 | 0.00 | -0.03 | 5/12/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 19.60 | 23.40 | 21.50 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.03 | 4/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 17.30 | 21.10 | 19.20 | % | 0.27 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 72.50 | 15.00 | 18.80 | 16.90 | 10.62 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | 0.89 | 0.01 | -0.04 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 14.40 | 16.70 | 15.55 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.61 | 0.86 | 0.01 | -0.05 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 12.10 | 14.80 | 13.45 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.45 | 0.81 | 0.02 | -0.05 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 10.30 | 12.00 | 11.15 | 11.10 | +4.50 | +68.19% | 0.14 | 9 | 711 | 0.41 | 0.76 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 9.10 | 11.30 | 10.20 | 4.74 | -1.72 | -26.63% | 0.12 | 2 | 94 | 0.48 | 0.70 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 7.20 | 8.10 | 7.65 | 7.70 | +2.60 | +50.98% | 0.09 | 159 | 1,062 | 0.39 | 0.64 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 87.50 | 6.20 | 6.60 | 6.40 | 4.80 | +0.30 | +6.67% | 0.07 | 1 | 166 | 0.40 | 0.58 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 5.00 | 5.90 | 5.45 | 5.20 | +1.90 | +57.58% | 0.06 | 177 | 148 | 0.42 | 0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 92.50 | 4.00 | 6.30 | 5.15 | 4.50 | +1.70 | +60.72% | 0.06 | 3 | 21 | 0.47 | 0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 3.10 | 5.40 | 4.25 | 3.50 | +1.75 | +100.00% | 0.04 | 4 | 11 | 0.48 | 0.38 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 97.50 | 2.45 | 3.10 | 2.78 | 1.94 | +0.74 | +61.67% | 0.03 | 50 | 43 | 0.42 | 0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 1.95 | 3.60 | 2.78 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.47 | 0.27 | 0.02 | -0.05 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.90 | 1.60 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.41 | 0.18 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 0.60 | 1.20 | 0.90 | 0.82 | -1.02 | -55.44% | 0.01 | 7 | 3 | 0.44 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.07 | 0.01 | -0.02 | 5/20/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:58 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 2.05 | 1.03 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9,388 | 0.91 | -0.01 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 73 | 0.60 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11,133 | 0.52 | -0.03 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.78 | -0.05 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.75 | -0.07 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 1.50 | 0.75 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.55 | -0.11 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 1.20 | -0.55 | -31.43% | 0.02 | 5 | 36 | 0.57 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 1.55 | 1.75 | 1.65 | 1.65 | -0.85 | -34.00% | 0.02 | 1 | 116 | 0.44 | -0.19 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 2.20 | 2.35 | 2.28 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.44 | -0.24 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 3.00 | 3.20 | 3.10 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.44 | -0.30 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 4.00 | 4.20 | 4.10 | 4.10 | -1.90 | -31.67% | 0.05 | 11 | 17 | 0.43 | -0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 87.50 | 5.10 | 5.30 | 5.20 | 5.10 | -1.20 | -19.05% | 0.06 | 4 | 103 | 0.43 | -0.42 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 6.40 | 6.60 | 6.50 | 6.60 | -1.20 | -15.39% | 0.07 | 11 | 8 | 0.43 | -0.49 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 92.50 | 7.90 | 8.10 | 8.00 | 8.10 | -8.00 | -49.69% | 0.09 | 1 | 1 | 0.43 | -0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 7.50 | 9.90 | 8.70 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.35 | -0.62 | 0.03 | -0.06 | 7/10/2025 | 8/22/2025 3:59:58 PM EST |
| 97.50 | 9.80 | 13.40 | 11.60 | % | 0.12 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 11.60 | 15.40 | 13.50 | 31.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | -0.73 | 0.02 | -0.05 | 4/16/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 16.10 | 19.60 | 17.85 | % | 0.17 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 20.30 | 24.10 | 22.20 | % | 0.20 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 25.20 | 28.90 | 27.05 | 33.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 3/25/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 30.10 | 33.80 | 31.95 | % | 0.27 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 34.90 | 39.00 | 36.95 | % | 0.30 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 40.00 | 43.80 | 41.90 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 135.00 | 45.70 | 48.80 | 47.25 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 50.00 | 53.80 | 51.90 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 145.00 | 55.00 | 58.80 | 56.90 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |