Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $62.91 as of 12/12/2025 9:31:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.40 | 25.40 | 23.40 | % | 0.58 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 42.50 | 19.00 | 22.80 | 20.90 | % | 0.49 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 45.00 | 16.30 | 20.40 | 18.35 | % | 0.41 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 47.50 | 14.10 | 17.90 | 16.00 | % | 0.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 50.00 | 12.00 | 15.30 | 13.65 | % | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 52.50 | 9.50 | 13.00 | 11.25 | % | 0.21 | 0 | 0 | 1.38 | 0.99 | 0.01 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 55.00 | 7.10 | 10.40 | 8.75 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.18 | 0.96 | 0.02 | -0.05 | 11/17/2025 | 12/11/2025 4:00:01 PM EST |
| 57.50 | 4.80 | 7.60 | 6.20 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.23 | 0.89 | 0.04 | -0.08 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 60.00 | 2.65 | 5.80 | 4.23 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 429 | 0.48 | 0.75 | 0.07 | -0.11 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 62.50 | 1.20 | 4.00 | 2.60 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 326 | 0.47 | 0.56 | 0.09 | -0.13 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 1.40 | 0.85 | 1.20 | +0.20 | +20.00% | 0.01 | 2 | 585 | 0.50 | 0.35 | 0.08 | -0.12 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 67.50 | 0.25 | 1.10 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.21 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | 0.11 | 0.04 | -0.06 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.49 | 0.04 | 0.02 | -0.02 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.48 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12,731 | 1.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.36 | -0.01 | 0.01 | -0.02 | 11/26/2025 | 12/11/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | -0.04 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 80 | 0.68 | -0.11 | 0.04 | -0.08 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 60.00 | 0.50 | 1.15 | 0.83 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 0.52 | -0.25 | 0.07 | -0.11 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 62.50 | 0.40 | 2.10 | 1.25 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.48 | -0.44 | 0.09 | -0.13 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 65.00 | 1.15 | 3.90 | 2.53 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.52 | -0.65 | 0.08 | -0.12 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 67.50 | 3.00 | 5.90 | 4.45 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.16 | -0.79 | 0.06 | -0.09 | 11/25/2025 | 12/11/2025 4:00:01 PM EST |
| 70.00 | 5.50 | 8.30 | 6.90 | 7.37 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.09 | -0.89 | 0.04 | -0.06 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 72.50 | 7.90 | 10.60 | 9.25 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.29 | -0.96 | 0.02 | -0.02 | 10/23/2025 | 12/11/2025 4:00:01 PM EST |
| 75.00 | 10.50 | 13.40 | 11.95 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.38 | -0.99 | 0.01 | -0.01 | 12/4/2025 | 12/11/2025 4:00:01 PM EST |
| 77.50 | 12.10 | 15.60 | 13.85 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.57 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:01 PM EST |
| 80.00 | 14.60 | 18.50 | 16.55 | 20.04 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 19.60 | 23.20 | 21.40 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | 24.60 | 28.70 | 26.65 | 28.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:01 PM EST |
| 95.00 | 29.60 | 33.50 | 31.55 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 100.00 | 34.60 | 38.50 | 36.55 | % | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 105.00 | 39.60 | 43.20 | 41.40 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST |