Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $73.68 as of 10/3/2025 4:03:28 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 | 37.00 | 41.10 | 39.05 | % | 1.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 37.50 | 34.50 | 38.50 | 36.50 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 32.00 | 36.10 | 34.05 | 33.90 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 29.50 | 33.50 | 31.50 | % | 0.74 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 45.00 | 27.10 | 31.20 | 29.15 | % | 0.65 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 47.50 | 24.80 | 28.60 | 26.70 | % | 0.56 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 50.00 | 22.80 | 25.80 | 24.30 | 25.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 18.40 | 20.80 | 19.60 | % | 0.36 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 60.00 | 13.60 | 16.30 | 14.95 | % | 0.25 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 62.50 | 11.20 | 14.10 | 12.65 | % | 0.20 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.05 | 10/3/2025 4:00:04 PM EST | |||
| 65.00 | 9.50 | 11.40 | 10.45 | % | 0.16 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 10/3/2025 4:00:04 PM EST | |||
| 67.50 | 8.80 | 9.70 | 9.25 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.06 | 10/3/2025 4:00:04 PM EST | |||
| 70.00 | 7.50 | 8.00 | 7.75 | 8.00 | -0.40 | -4.77% | 0.11 | 7 | 17 | 0.52 | 0.65 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 6.10 | 6.70 | 6.40 | 6.20 | -0.90 | -12.68% | 0.09 | 12 | 6 | 0.52 | 0.58 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 4.90 | 5.30 | 5.10 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.51 | 0.51 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 3.90 | 4.20 | 4.05 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.51 | 0.44 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.18 | +5.96% | 0.04 | 1 | 91 | 0.51 | 0.38 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 2.40 | 2.70 | 2.55 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.51 | 0.32 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 1.75 | 2.20 | 1.98 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.50 | 0.26 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 1.35 | 1.65 | 1.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.50 | 0.22 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.53 | 0.18 | 0.02 | -0.04 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 92.50 | 0.55 | 1.50 | 1.03 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.52 | 0.14 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.60 | 0.11 | 0.01 | -0.03 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 97.50 | 0.35 | 1.70 | 1.03 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.59 | 0.09 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.64 | 0.07 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.04 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.00 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.89 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 10/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/3/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/3/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/3/2025 4:00:04 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 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.32 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.46 | +0.25 | +119.05% | 0.01 | 1 | 14,473 | 0.64 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.02 | -2.07% | 0.02 | 72 | 489 | 0.53 | -0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 62.50 | 1.25 | 1.55 | 1.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.53 | -0.17 | 0.02 | -0.05 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 65.00 | 0.95 | 2.10 | 1.53 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 5,168 | 0.47 | -0.22 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 67.50 | 2.50 | 3.00 | 2.75 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.53 | -0.28 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 70.00 | 3.50 | 3.80 | 3.65 | 3.55 | -0.35 | -8.98% | 0.05 | 2 | 82 | 0.52 | -0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 72.50 | 2.80 | 4.90 | 3.85 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.52 | -0.42 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 5.90 | 6.10 | 6.00 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.51 | -0.49 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 77.50 | 7.20 | 7.60 | 7.40 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 239 | 0.50 | -0.56 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 8.60 | 9.40 | 9.00 | 9.54 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.49 | -0.62 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 82.50 | 10.40 | 11.30 | 10.85 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.47 | -0.68 | 0.03 | -0.05 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 85.00 | 12.40 | 13.30 | 12.85 | 13.15 | +6.15 | +87.86% | 0.15 | 1 | 35 | 0.50 | -0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 87.50 | 13.80 | 15.90 | 14.85 | 14.81 | 0.00 | 0.00% | 0.17 | 0 | 517 | 0.62 | -0.78 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 15.60 | 18.30 | 16.95 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.67 | -0.82 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 92.50 | 18.70 | 20.30 | 19.50 | 19.40 | +0.10 | +0.52% | 0.21 | 1 | 60 | 0.66 | -0.86 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 20.30 | 22.80 | 21.55 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.70 | -0.89 | 0.01 | -0.03 | 9/15/2025 | 10/3/2025 4:00:04 PM EST |
| 97.50 | 22.70 | 25.00 | 23.85 | % | 0.24 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 100.00 | 24.70 | 27.60 | 26.15 | 22.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | -0.93 | 0.01 | -0.02 | 7/16/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 29.20 | 33.30 | 31.25 | 34.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 34.20 | 38.30 | 36.25 | % | 0.33 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 115.00 | 39.30 | 43.30 | 41.30 | 31.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 44.30 | 48.30 | 46.30 | % | 0.39 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 125.00 | 49.30 | 53.30 | 51.30 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 54.30 | 58.30 | 56.30 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 135.00 | 59.30 | 63.30 | 61.30 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 140.00 | 64.30 | 68.30 | 66.30 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 145.00 | 69.30 | 73.30 | 71.30 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 150.00 | 74.30 | 78.30 | 76.30 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 155.00 | 79.30 | 83.30 | 81.30 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 160.00 | 84.30 | 88.30 | 86.30 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 165.00 | 89.30 | 93.30 | 91.30 | % | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 170.00 | 94.30 | 98.30 | 96.30 | % | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |