Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $58.05 as of 11/19/2025 3:24:28 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 | 20.30 | 24.30 | 22.30 | 33.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 17.80 | 21.80 | 19.80 | % | 0.53 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 40.00 | 15.30 | 19.30 | 17.30 | 29.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:02 PM EST |
| 42.50 | 13.50 | 15.80 | 14.65 | % | 0.34 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 45.00 | 11.00 | 13.90 | 12.45 | % | 0.28 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 47.50 | 8.50 | 11.50 | 10.00 | % | 0.21 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 50.00 | 6.60 | 8.70 | 7.65 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.68 | 1.00 | 0.01 | -0.01 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 52.50 | 4.20 | 6.60 | 5.40 | % | 0.10 | 0 | 0 | 2.39 | 0.92 | 0.04 | -0.11 | 11/19/2025 4:00:02 PM EST | |||
| 55.00 | 1.55 | 3.90 | 2.73 | 2.60 | -0.70 | -21.22% | 0.05 | 1,002 | 1,085 | 1.64 | 0.74 | 0.10 | -0.26 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 0.45 | 1.80 | 1.13 | 1.20 | -0.45 | -27.28% | 0.02 | 12 | 68 | 0.79 | 0.46 | 0.12 | -0.32 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.36 | -0.42 | -53.85% | 0.01 | 6 | 519 | 1.44 | 0.20 | 0.09 | -0.23 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.74 | 0.06 | 0.04 | -0.09 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.06 | 0.02 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 81 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.29 | -96.67% | 0.00 | 25 | 850 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 554 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 569 | 2.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 938 | 3.68 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 827 | 4.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 4.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 2.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 620 | 4.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 399 | 4.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 5.06 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 749 | 5.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/19/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/19/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 11/19/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/19/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/19/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/19/2025 4:00:02 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.10 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.95 | 0.00 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 3 | 0.93 | -0.08 | 0.04 | -0.11 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 1.20 | 0.65 | 0.40 | -0.05 | -11.12% | 0.01 | 60 | 15,160 | 0.83 | -0.26 | 0.10 | -0.26 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 0.30 | 2.70 | 1.50 | 1.40 | +0.05 | +3.71% | 0.03 | 3 | 150 | 1.47 | -0.54 | 0.12 | -0.32 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 60.00 | 2.65 | 3.70 | 3.18 | 3.05 | +0.43 | +16.42% | 0.05 | 19 | 1,307 | 1.11 | -0.80 | 0.09 | -0.23 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 3.70 | 6.10 | 4.90 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 791 | 1.44 | -0.94 | 0.04 | -0.09 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 65.00 | 7.30 | 9.10 | 8.20 | 7.77 | +0.53 | +7.32% | 0.13 | 54 | 4,544 | 2.20 | -0.98 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 8.60 | 11.10 | 9.85 | 9.69 | 0.00 | 0.00% | 0.15 | 0 | 105 | 2.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 11.10 | 13.40 | 12.25 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1,236 | 2.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 72.50 | 14.20 | 16.30 | 15.25 | 14.60 | 0.00 | 0.00% | 0.21 | 0 | 395 | 2.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 16.10 | 19.70 | 17.90 | 13.18 | 0.00 | 0.00% | 0.24 | 0 | 54 | 3.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:02 PM EST |
| 77.50 | 18.60 | 21.10 | 19.85 | 15.90 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.18 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 21.10 | 24.70 | 22.90 | 20.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 82.50 | 23.60 | 26.00 | 24.80 | 16.28 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 26.10 | 28.50 | 27.30 | 23.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 87.50 | 28.60 | 32.00 | 30.30 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 31.10 | 34.70 | 32.90 | 30.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 92.50 | 33.60 | 37.20 | 35.40 | 33.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 95.00 | 36.10 | 39.50 | 37.80 | 34.27 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.62 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 97.50 | 38.60 | 42.20 | 40.40 | % | 0.41 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 100.00 | 41.10 | 44.70 | 42.90 | 22.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 4:00:02 PM EST |
| 105.00 | 46.10 | 49.70 | 47.90 | 34.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 4:00:02 PM EST |
| 110.00 | 51.10 | 54.50 | 52.80 | % | 0.48 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 115.00 | 56.10 | 59.70 | 57.90 | 31.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 11/19/2025 4:00:02 PM EST |
| 120.00 | 61.10 | 64.70 | 62.90 | % | 0.52 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 125.00 | 66.10 | 69.70 | 67.90 | % | 0.54 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 130.00 | 71.10 | 74.70 | 72.90 | % | 0.56 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 135.00 | 76.10 | 79.50 | 77.80 | % | 0.58 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 140.00 | 81.10 | 84.70 | 82.90 | % | 0.59 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 145.00 | 86.10 | 89.70 | 87.90 | % | 0.61 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 150.00 | 91.10 | 94.70 | 92.90 | % | 0.62 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 155.00 | 96.10 | 99.70 | 97.90 | % | 0.63 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 160.00 | 101.10 | 104.70 | 102.90 | % | 0.64 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 165.00 | 106.10 | 109.70 | 107.90 | % | 0.65 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 170.00 | 111.10 | 114.70 | 112.90 | % | 0.66 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST |