Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $47.38 as of 10/27/2026 7:30:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.90 | 22.90 | 20.90 | 19.40 | % | 0.76 | 1 | 0 | 1.62 | 0.99 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 30.00 | 16.40 | 20.50 | 18.45 | % | 0.61 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 32.50 | 14.00 | 18.10 | 16.05 | % | 0.49 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 11.70 | 15.60 | 13.65 | % | 0.39 | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 37.50 | 9.40 | 13.30 | 11.35 | % | 0.30 | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 7.30 | 11.40 | 9.35 | % | 0.23 | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 42.50 | 5.40 | 8.70 | 7.05 | % | 0.17 | 0 | 0 | 0.77 | 0.77 | 0.03 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 4.00 | 7.30 | 5.65 | % | 0.13 | 0 | 0 | 0.51 | 0.68 | 0.04 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 47.50 | 3.40 | 6.00 | 4.70 | 3.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.58 | 0.04 | -0.04 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 1.80 | 4.60 | 3.20 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.04 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 52.50 | 1.80 | 3.40 | 2.60 | 2.20 | % | 0.05 | 4 | 0 | 0.56 | 0.39 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 55.00 | 1.30 | 2.40 | 1.85 | 1.45 | -0.05 | -3.34% | 0.03 | 93 | 1 | 0.56 | 0.31 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.45 | 1.55 | 1.00 | 0.75 | 0.00 | 0.00% | 0.02 | 10 | 2 | 0.56 | 0.19 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.03 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.85 | -0.06 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 0.35 | 0.95 | 0.65 | 0.75 | % | 0.02 | 31 | 0 | 0.60 | -0.11 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 40.00 | 0.50 | 1.55 | 1.03 | 1.30 | -0.15 | -10.35% | 0.03 | 27 | 18 | 0.58 | -0.16 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 0.10 | 3.70 | 1.90 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.23 | 0.03 | -0.03 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 1.40 | 3.40 | 2.40 | 3.30 | % | 0.05 | 4 | 0 | 0.56 | -0.32 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 47.50 | 2.20 | 4.70 | 3.45 | 4.50 | % | 0.07 | 3 | 0 | 0.55 | -0.42 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 50.00 | 3.50 | 5.90 | 4.70 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.04 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 52.50 | 5.00 | 8.50 | 6.75 | % | 0.13 | 0 | 0 | 0.58 | -0.61 | 0.04 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 55.00 | 6.40 | 9.90 | 8.15 | % | 0.15 | 0 | 0 | 0.79 | -0.69 | 0.03 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 60.00 | 10.60 | 14.20 | 12.40 | % | 0.21 | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.03 | 10/27/2026 3:59:55 PM EST |