Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $51.06 as of 11/12/2026 4:30:53 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 | 19.50 | 23.60 | 21.55 | 19.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 4:00:06 PM EST |
| 30.00 | 17.00 | 21.10 | 19.05 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 32.50 | 14.50 | 18.70 | 16.60 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 35.00 | 12.10 | 16.20 | 14.15 | % | 0.40 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 37.50 | 10.20 | 13.40 | 11.80 | % | 0.31 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 40.00 | 8.30 | 10.30 | 9.30 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.65 | 0.92 | 0.02 | -0.04 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 42.50 | 6.30 | 8.60 | 7.45 | % | 0.18 | 0 | 0 | 0.71 | 0.86 | 0.03 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 45.00 | 4.70 | 6.60 | 5.65 | % | 0.13 | 0 | 0 | 0.65 | 0.78 | 0.04 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 47.50 | 3.20 | 5.10 | 4.15 | 4.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.68 | 0.05 | -0.06 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 50.00 | 2.25 | 2.80 | 2.53 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.37 | 0.56 | 0.05 | -0.05 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 52.50 | 1.25 | 2.95 | 2.10 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.47 | 0.43 | 0.05 | -0.05 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 55.00 | 0.45 | 2.90 | 1.68 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.52 | 0.31 | 0.05 | -0.04 | 11/9/2026 | 11/12/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.22 | 0.04 | -0.03 | 11/10/2026 | 11/12/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.87 | 0.14 | 0.03 | -0.02 | 11/6/2026 | 11/12/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | 0.05 | 0.01 | -0.01 | 11/11/2026 | 11/12/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.02 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.60 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 11/12/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.40 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 11/12/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.24 | -0.03 | 0.01 | -0.03 | 11/2/2026 | 11/12/2026 4:00:06 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.28 | -0.09 | -24.33% | 0.01 | 21,009 | 108 | 0.52 | -0.08 | 0.02 | -0.04 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 42.50 | 0.65 | 0.90 | 0.78 | 0.70 | +0.26 | +59.10% | 0.02 | 363 | 38 | 0.58 | -0.14 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 45.00 | 1.00 | 1.50 | 1.25 | 0.90 | +0.05 | +5.89% | 0.03 | 50 | 15 | 0.55 | -0.22 | 0.04 | -0.05 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 47.50 | 0.95 | 2.55 | 1.75 | 1.65 | -0.05 | -2.95% | 0.04 | 3 | 147 | 0.48 | -0.32 | 0.05 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 50.00 | 2.15 | 4.00 | 3.08 | 3.00 | +1.45 | +93.55% | 0.06 | 10 | 8 | 0.52 | -0.44 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 52.50 | 3.70 | 5.70 | 4.70 | 5.00 | -0.35 | -6.55% | 0.09 | 6 | 6 | 0.52 | -0.57 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 4:00:06 PM EST |
| 55.00 | 5.50 | 7.80 | 6.65 | % | 0.12 | 0 | 0 | 0.72 | -0.69 | 0.05 | -0.04 | 11/12/2026 4:00:06 PM EST | |||
| 57.50 | 7.60 | 10.30 | 8.95 | % | 0.16 | 0 | 0 | 0.84 | -0.78 | 0.04 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 60.00 | 9.90 | 12.60 | 11.25 | % | 0.19 | 0 | 0 | 0.90 | -0.86 | 0.03 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 65.00 | 14.10 | 18.20 | 16.15 | % | 0.25 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 70.00 | 19.10 | 23.20 | 21.15 | % | 0.30 | 0 | 0 | 1.38 | -0.98 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 75.00 | 24.10 | 28.20 | 26.15 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST |