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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.20 | 15.50 | 13.85 | % | 0.46 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 10/14/2026 3:59:38 PM EST | |||
| 32.50 | 9.90 | 13.20 | 11.55 | % | 0.36 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 10/14/2026 3:59:38 PM EST | |||
| 35.00 | 7.60 | 11.50 | 9.55 | % | 0.27 | 0 | 0 | 1.18 | 0.92 | 0.02 | -0.02 | 10/14/2026 3:59:38 PM EST | |||
| 37.50 | 5.30 | 8.70 | 7.00 | % | 0.19 | 0 | 0 | 0.91 | 0.85 | 0.03 | -0.03 | 10/14/2026 3:59:38 PM EST | |||
| 40.00 | 3.30 | 6.70 | 5.00 | 6.84 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.82 | 0.75 | 0.04 | -0.03 | 10/9/2026 | 10/14/2026 3:59:38 PM EST |
| 42.50 | 3.50 | 4.10 | 3.80 | 3.82 | % | 0.09 | 3 | 0 | 0.51 | 0.63 | 0.05 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST | |
| 45.00 | 2.15 | 2.80 | 2.48 | 2.25 | -1.05 | -31.82% | 0.06 | 5 | 142 | 0.50 | 0.49 | 0.06 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 47.50 | 1.05 | 2.05 | 1.55 | 1.62 | -0.38 | -19.00% | 0.03 | 60 | 25 | 0.50 | 0.36 | 0.05 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 50.00 | 0.70 | 1.25 | 0.98 | 0.95 | -0.35 | -26.93% | 0.02 | 7 | 19 | 0.51 | 0.24 | 0.04 | -0.03 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 52.50 | 0.05 | 1.30 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.49 | 0.16 | 0.03 | -0.02 | 10/8/2026 | 10/14/2026 3:59:38 PM EST |
| 55.00 | 0.05 | 1.10 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | 0.10 | 0.02 | -0.02 | 10/6/2026 | 10/14/2026 3:59:38 PM EST |
| 57.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.09 | 0.06 | 0.02 | -0.01 | 10/14/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.87 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 10/14/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/14/2026 3:59:38 PM EST |
| 32.50 | 0.05 | 0.40 | 0.23 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 4 | 0.62 | -0.03 | 0.01 | -0.01 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.05 | -12.50% | 0.01 | 33 | 4 | 0.54 | -0.08 | 0.02 | -0.02 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 37.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.10 | +18.19% | 0.02 | 26,737 | 25 | 0.56 | -0.15 | 0.03 | -0.03 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.14 | +12.07% | 0.03 | 22 | 106 | 0.53 | -0.25 | 0.04 | -0.03 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 42.50 | 1.95 | 2.30 | 2.13 | 2.10 | -0.27 | -11.40% | 0.05 | 7 | 261 | 0.54 | -0.37 | 0.05 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 45.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.20 | +6.46% | 0.07 | 16 | 128 | 0.53 | -0.51 | 0.06 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 47.50 | 3.80 | 6.20 | 5.00 | 5.40 | +0.80 | +17.40% | 0.11 | 3 | 64 | 0.52 | -0.64 | 0.05 | -0.04 | 10/14/2026 | 10/14/2026 3:59:38 PM EST |
| 50.00 | 5.50 | 8.00 | 6.75 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.93 | -0.76 | 0.04 | -0.03 | 9/28/2026 | 10/14/2026 3:59:38 PM EST |
| 52.50 | 7.60 | 10.90 | 9.25 | % | 0.18 | 0 | 0 | 0.94 | -0.84 | 0.03 | -0.02 | 10/14/2026 3:59:38 PM EST | |||
| 55.00 | 9.20 | 13.20 | 11.20 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.01 | -0.90 | 0.02 | -0.02 | 10/7/2026 | 10/14/2026 3:59:38 PM EST |
| 57.50 | 12.30 | 15.60 | 13.95 | % | 0.24 | 0 | 0 | 1.10 | -0.94 | 0.02 | -0.01 | 10/14/2026 3:59:38 PM EST | |||
| 60.00 | 14.10 | 18.00 | 16.05 | % | 0.27 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 10/14/2026 3:59:38 PM EST | |||
| 65.00 | 18.80 | 23.00 | 20.90 | % | 0.32 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST | |||
| 70.00 | 23.80 | 28.00 | 25.90 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:38 PM EST |