Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $69.32 as of 2/13/2026 6:19:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.10 | 34.30 | 32.70 | 25.05 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:59 PM EST |
| 40.00 | 28.00 | 31.80 | 29.90 | % | 0.75 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 42.50 | 26.00 | 29.50 | 27.75 | % | 0.65 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 45.00 | 23.20 | 27.00 | 25.10 | % | 0.56 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 47.50 | 20.90 | 24.40 | 22.65 | % | 0.48 | 0 | 0 | 2.82 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 50.00 | 18.50 | 21.90 | 20.20 | % | 0.40 | 0 | 0 | 2.55 | 0.97 | 0.01 | -0.05 | 2/13/2026 3:59:59 PM EST | |||
| 52.50 | 16.00 | 19.50 | 17.75 | % | 0.34 | 0 | 0 | 2.33 | 0.95 | 0.01 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 13.90 | 16.90 | 15.40 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.03 | 0.93 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 57.50 | 11.80 | 14.10 | 12.95 | % | 0.23 | 0 | 0 | 1.66 | 0.92 | 0.01 | -0.10 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 9.60 | 11.80 | 10.70 | 15.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.50 | 0.83 | 0.02 | -0.23 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 62.50 | 7.50 | 9.60 | 8.55 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.36 | 0.79 | 0.03 | -0.23 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 5.40 | 6.90 | 6.15 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.74 | 0.74 | 0.04 | -0.21 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 67.50 | 3.60 | 6.40 | 5.00 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.91 | 0.66 | 0.05 | -0.20 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.95 | 3.80 | 2.38 | 3.20 | +0.54 | +20.31% | 0.03 | 10 | 196 | 0.59 | 0.53 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 72.50 | 0.45 | 2.50 | 1.48 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 791 | 0.61 | 0.38 | 0.06 | -0.17 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 2.30 | 1.25 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1,459 | 0.73 | 0.26 | 0.05 | -0.15 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 77.50 | 0.05 | 2.10 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.80 | 0.19 | 0.04 | -0.14 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 1.20 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2,585 | 0.82 | 0.15 | 0.03 | -0.13 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.43 | +0.17 | +65.39% | 0.01 | 15 | 4 | 1.23 | 0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 1.42 | 0.04 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.41 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | % | 0.01 | 1 | 0 | 1.91 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.63 | -0.05 | 0.01 | -0.08 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.60 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.18 | -0.07 | 0.01 | -0.11 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.98 | -0.08 | 0.01 | -0.10 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12,702 | 0.90 | -0.17 | 0.02 | -0.23 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 62.50 | 0.35 | 1.15 | 0.75 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.87 | -0.21 | 0.03 | -0.23 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 1.30 | +0.30 | +30.00% | 0.01 | 1 | 131 | 0.99 | -0.26 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 67.50 | 0.85 | 3.40 | 2.13 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.86 | -0.34 | 0.05 | -0.20 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 1.65 | 4.00 | 2.83 | 2.98 | +0.28 | +10.37% | 0.04 | 2 | 102 | 0.75 | -0.47 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 72.50 | 3.00 | 5.50 | 4.25 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.70 | -0.62 | 0.06 | -0.17 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 5.30 | 7.50 | 6.40 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.84 | -0.74 | 0.05 | -0.15 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 77.50 | 7.00 | 9.70 | 8.35 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.26 | -0.81 | 0.04 | -0.14 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 9.20 | 11.90 | 10.55 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.34 | -0.85 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.07 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 13.50 | 16.90 | 15.20 | % | 0.18 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.04 | 2/13/2026 3:59:59 PM EST | |||
| 90.00 | 18.30 | 21.80 | 20.05 | % | 0.22 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 23.10 | 26.50 | 24.80 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |