Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $52.87 as of 10/3/2025 9:12:42 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 | 21.80 | 25.20 | 23.50 | % | 0.78 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 17.00 | 20.20 | 18.60 | % | 0.53 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 12.20 | 15.30 | 13.75 | % | 0.34 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 7.40 | 10.70 | 9.05 | % | 0.20 | 0 | 0 | 0.82 | 0.87 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 3.60 | 6.90 | 5.25 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.04 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 2.20 | 4.00 | 3.10 | 2.75 | % | 0.06 | 7 | 0 | 0.41 | 0.45 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 60.00 | 0.05 | 2.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.02 | 1 | 7 | 0.39 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.79 | 0.11 | 0.02 | -0.02 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.66 | -0.13 | 0.02 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 1.50 | 2.40 | 1.95 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.32 | 0.04 | -0.04 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 2.50 | 5.50 | 4.00 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.05 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 5.90 | 9.80 | 7.85 | 7.62 | +0.82 | +12.06% | 0.13 | 1 | 3 | 0.71 | -0.76 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 11.30 | 13.80 | 12.55 | % | 0.19 | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 15.20 | 17.80 | 16.50 | 14.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 20.10 | 23.70 | 21.90 | % | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 25.10 | 28.80 | 26.95 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 30.20 | 33.90 | 32.05 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |