Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $99.42 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 33.50 | 36.90 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 28.60 | 32.10 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 23.80 | 27.30 | % | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 19.20 | 22.50 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 14.90 | 17.50 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.85 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 13.30 | 16.50 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 12.30 | 13.20 | % | 0 | 0 | 0.48 | 0.76 | 0.02 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 92.50 | 10.50 | 11.50 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.71 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 9.10 | 9.90 | 11.53 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.66 | 0.02 | -0.08 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 7.10 | 8.50 | 9.61 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.60 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 5.90 | 7.40 | 6.10 | -1.40 | -18.67% | 2 | 3 | 0.47 | 0.54 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 3.90 | 4.90 | 5.53 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.42 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 1.85 | 3.20 | 2.65 | +0.30 | +12.77% | 2 | 20 | 0.45 | 0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 1.45 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.22 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 0.70 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.15 | 0.01 | -0.05 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.40 | 2.70 | % | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 0.05 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.06 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.04 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.60 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 1.30 | 1.65 | 1.50 | +0.33 | +28.21% | 22 | 6,651 | 0.49 | -0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 1.50 | 2.25 | 2.20 | -0.90 | -29.04% | 14 | 39 | 0.48 | -0.19 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.95 | 3.00 | 2.33 | -1.27 | -35.28% | 10 | 12 | 0.47 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.50 | 1.90 | 3.70 | 3.40 | +0.64 | +23.19% | 1 | 1 | 0.46 | -0.29 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 3.60 | 4.60 | 4.00 | -1.50 | -27.28% | 1 | 14 | 0.46 | -0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 4.50 | 5.90 | 5.14 | +0.19 | +3.84% | 4 | 4 | 0.46 | -0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 6.00 | 8.20 | 7.30 | -0.76 | -9.43% | 7 | 134 | 0.50 | -0.46 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 8.50 | 9.80 | 9.40 | +1.60 | +20.52% | 12 | 26 | 0.46 | -0.58 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 12.20 | 13.30 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.69 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 14.90 | 18.40 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.78 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 19.30 | 22.90 | % | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.05 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 24.20 | 27.90 | % | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 28.50 | 32.60 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 33.60 | 37.10 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 38.50 | 42.20 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST |