Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $49.59 as of 11/5/2025 1:43:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 27.70 | 26.05 | % | 1.04 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 30.00 | 19.40 | 23.30 | 21.35 | % | 0.71 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 35.00 | 14.50 | 17.60 | 16.05 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 40.00 | 9.60 | 12.00 | 10.80 | % | 0.27 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 45.00 | 5.30 | 8.90 | 7.10 | 12.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | 0.79 | 0.04 | -0.02 | 9/19/2025 | 11/5/2025 11:59:04 AM EST |
| 50.00 | 1.55 | 4.30 | 2.93 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.40 | 0.52 | 0.05 | -0.03 | 10/24/2025 | 11/5/2025 11:59:04 AM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.45 | -0.35 | -19.45% | 0.03 | 5 | 41 | 0.66 | 0.28 | 0.05 | -0.03 | 11/5/2025 | 11/5/2025 11:59:04 AM EST |
| 60.00 | 0.20 | 0.95 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.50 | 0.12 | 0.03 | -0.02 | 11/3/2025 | 11/5/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.61 | 0.04 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 11:59:04 AM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/5/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/5/2025 11:59:04 AM EST |
| 40.00 | 0.20 | 0.55 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.06 | 0.02 | -0.01 | 9/5/2025 | 11/5/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.77 | -0.21 | 0.04 | -0.02 | 11/4/2025 | 11/5/2025 11:59:04 AM EST |
| 50.00 | 1.70 | 4.60 | 3.15 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.46 | -0.48 | 0.05 | -0.03 | 10/30/2025 | 11/5/2025 11:59:04 AM EST |
| 55.00 | 4.10 | 7.00 | 5.55 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.42 | -0.72 | 0.05 | -0.03 | 9/17/2025 | 11/5/2025 11:59:04 AM EST |
| 60.00 | 8.80 | 10.50 | 9.65 | 3.77 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | -0.88 | 0.03 | -0.02 | 9/5/2025 | 11/5/2025 11:59:04 AM EST |
| 65.00 | 13.50 | 16.00 | 14.75 | % | 0.23 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 11/5/2025 11:59:04 AM EST | |||
| 70.00 | 18.40 | 20.80 | 19.60 | % | 0.28 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 75.00 | 22.40 | 25.80 | 24.10 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 80.00 | 27.50 | 30.80 | 29.15 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST | |||
| 85.00 | 32.30 | 35.70 | 34.00 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:04 AM EST |