Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $57.00 as of 3/16/2026 10:51:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 29.80 | 27.70 | % | 0.92 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 32.50 | 23.10 | 27.30 | 25.20 | % | 0.78 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 35.00 | 20.90 | 24.80 | 22.85 | % | 0.65 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 37.50 | 18.40 | 22.20 | 20.30 | % | 0.54 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 40.00 | 16.60 | 19.40 | 18.00 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:31 PM EST |
| 42.50 | 13.50 | 17.30 | 15.40 | % | 0.36 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 45.00 | 11.60 | 14.20 | 12.90 | % | 0.29 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 47.50 | 9.50 | 11.70 | 10.60 | 25.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 3:59:31 PM EST |
| 50.00 | 7.10 | 9.00 | 8.05 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.77 | 0.99 | 0.01 | -0.02 | 1/12/2026 | 3/16/2026 3:59:31 PM EST |
| 52.50 | 4.50 | 6.60 | 5.55 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.44 | 0.93 | 0.04 | -0.10 | 1/9/2026 | 3/16/2026 3:59:31 PM EST |
| 55.00 | 2.75 | 3.80 | 3.28 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.90 | 0.79 | 0.08 | -0.16 | 3/10/2026 | 3/16/2026 3:59:31 PM EST |
| 57.50 | 1.40 | 1.65 | 1.53 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.55 | 0.56 | 0.11 | -0.19 | 3/10/2026 | 3/16/2026 3:59:31 PM EST |
| 60.00 | 0.45 | 0.70 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.56 | 0.28 | 0.10 | -0.15 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 62.50 | 0.15 | 0.40 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.65 | 0.10 | 0.05 | -0.08 | 3/12/2026 | 3/16/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.86 | 0.03 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.06 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:31 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 26 | 2,982 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:31 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:31 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:31 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:31 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:31 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.62 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.34 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 3:59:31 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:31 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 3/16/2026 3:59:31 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 3/16/2026 3:59:31 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:31 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:31 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7,520 | 1.46 | -0.01 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 52.50 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,758 | 0.84 | -0.07 | 0.04 | -0.10 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.42 | -44.22% | 0.01 | 11 | 118 | 0.66 | -0.21 | 0.08 | -0.16 | 3/16/2026 | 3/16/2026 3:59:31 PM EST |
| 57.50 | 1.15 | 1.40 | 1.28 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.60 | -0.44 | 0.11 | -0.19 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 60.00 | 2.50 | 2.95 | 2.73 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 826 | 0.57 | -0.72 | 0.10 | -0.15 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 62.50 | 4.70 | 5.40 | 5.05 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 214 | 0.92 | -0.90 | 0.05 | -0.08 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 65.00 | 6.50 | 8.20 | 7.35 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 480 | 1.35 | -0.97 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:31 PM EST |
| 67.50 | 8.20 | 10.70 | 9.45 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 1,181 | 1.59 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:31 PM EST |
| 70.00 | 11.20 | 13.30 | 12.25 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 449 | 1.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:31 PM EST |
| 72.50 | 13.70 | 15.90 | 14.80 | 16.45 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:31 PM EST |
| 75.00 | 15.90 | 18.50 | 17.20 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:31 PM EST |
| 77.50 | 17.80 | 21.60 | 19.70 | 9.18 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:31 PM EST |
| 80.00 | 20.30 | 24.20 | 22.25 | 17.16 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:31 PM EST |
| 82.50 | 23.50 | 26.30 | 24.90 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:31 PM EST |
| 85.00 | 25.60 | 29.00 | 27.30 | 22.22 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:31 PM EST |
| 87.50 | 28.20 | 31.60 | 29.90 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 3:59:31 PM EST |
| 90.00 | 30.40 | 34.30 | 32.35 | 12.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:31 PM EST |
| 92.50 | 32.80 | 36.70 | 34.75 | 18.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:31 PM EST |
| 95.00 | 35.30 | 39.10 | 37.20 | 16.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:31 PM EST |
| 100.00 | 40.30 | 44.20 | 42.25 | 20.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/16/2026 3:59:31 PM EST |
| 105.00 | 45.30 | 49.20 | 47.25 | % | 0.45 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 110.00 | 50.40 | 54.20 | 52.30 | % | 0.48 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 115.00 | 55.30 | 59.30 | 57.30 | % | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 120.00 | 60.30 | 64.30 | 62.30 | % | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST | |||
| 125.00 | 65.30 | 69.30 | 67.30 | % | 0.54 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:31 PM EST |