Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $68.34 as of 2/24/2026 7:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.80 | 42.00 | 39.90 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 32.50 | 35.40 | 39.40 | 37.40 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 35.00 | 32.90 | 37.00 | 34.95 | % | 1.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 37.50 | 30.30 | 34.50 | 32.40 | % | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 40.00 | 27.90 | 32.00 | 29.95 | 25.05 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 2/24/2026 3:59:54 PM EST |
| 42.50 | 25.60 | 29.60 | 27.60 | % | 0.65 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 45.00 | 23.10 | 27.20 | 25.15 | 17.90 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 2/24/2026 3:59:54 PM EST |
| 47.50 | 20.70 | 24.80 | 22.75 | % | 0.48 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 50.00 | 18.40 | 22.40 | 20.40 | 14.23 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.96 | 0.95 | 0.01 | -0.02 | 12/30/2025 | 2/24/2026 3:59:54 PM EST |
| 52.50 | 16.80 | 20.00 | 18.40 | % | 0.35 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 55.00 | 15.00 | 17.50 | 16.25 | 17.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.83 | 0.89 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 57.50 | 12.80 | 15.10 | 13.95 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.56 | 0.86 | 0.02 | -0.04 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 60.00 | 10.60 | 13.00 | 11.80 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.54 | 0.81 | 0.02 | -0.04 | 2/9/2026 | 2/24/2026 3:59:54 PM EST |
| 62.50 | 9.40 | 10.20 | 9.80 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.53 | 0.75 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 65.00 | 7.60 | 8.60 | 8.10 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.52 | 0.68 | 0.03 | -0.05 | 2/5/2026 | 2/24/2026 3:59:54 PM EST |
| 67.50 | 6.00 | 6.90 | 6.45 | 6.84 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.50 | 0.61 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 70.00 | 5.00 | 5.80 | 5.40 | 5.10 | +1.60 | +45.72% | 0.08 | 2 | 66 | 0.52 | 0.54 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 72.50 | 4.00 | 4.50 | 4.25 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 2,523 | 0.51 | 0.46 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 75.00 | 2.60 | 3.70 | 3.15 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.49 | 0.39 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 77.50 | 2.00 | 2.85 | 2.43 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.49 | 0.32 | 0.03 | -0.05 | 1/12/2026 | 2/24/2026 3:59:54 PM EST |
| 80.00 | 1.40 | 2.25 | 1.83 | 2.00 | -0.10 | -4.77% | 0.02 | 1 | 155 | 0.48 | 0.26 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 82.50 | 1.00 | 1.75 | 1.38 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 921 | 0.48 | 0.20 | 0.02 | -0.04 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 85.00 | 0.70 | 1.35 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.48 | 0.16 | 0.02 | -0.03 | 2/11/2026 | 2/24/2026 3:59:54 PM EST |
| 87.50 | 0.45 | 1.70 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.53 | 0.13 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | 0.10 | 0.01 | -0.02 | 1/26/2026 | 2/24/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 1.40 | 0.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | 0.07 | 0.01 | -0.02 | 1/23/2026 | 2/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.86 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 2/24/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.75 | 0.03 | 0.01 | -0.01 | 12/30/2025 | 2/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.85 | 0.02 | 0.00 | -0.01 | 11/10/2025 | 2/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.03 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 2/24/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.98 | -0.03 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 50.00 | 0.10 | 0.75 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.58 | -0.05 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 52.50 | 0.35 | 0.65 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.56 | -0.07 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 55.00 | 0.60 | 1.10 | 0.85 | 0.83 | -0.13 | -13.55% | 0.02 | 10 | 26,832 | 0.56 | -0.11 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 57.50 | 0.95 | 1.50 | 1.23 | 1.14 | -0.57 | -33.34% | 0.02 | 4 | 67 | 0.55 | -0.14 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 60.00 | 1.35 | 1.95 | 1.65 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.53 | -0.19 | 0.02 | -0.04 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 62.50 | 1.90 | 2.55 | 2.23 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.52 | -0.25 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 65.00 | 2.65 | 3.30 | 2.98 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.50 | -0.32 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 67.50 | 3.50 | 4.30 | 3.90 | 4.03 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.49 | -0.39 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 70.00 | 5.00 | 5.80 | 5.40 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.51 | -0.46 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 72.50 | 6.20 | 7.00 | 6.60 | 8.38 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.49 | -0.54 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 75.00 | 7.60 | 8.60 | 8.10 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.48 | -0.61 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 77.50 | 9.30 | 10.30 | 9.80 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.47 | -0.68 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:54 PM EST |
| 80.00 | 11.30 | 12.20 | 11.75 | % | 0.15 | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.04 | 2/24/2026 3:59:54 PM EST | |||
| 82.50 | 12.50 | 14.70 | 13.60 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.80 | 0.02 | -0.04 | 10/30/2025 | 2/24/2026 3:59:54 PM EST |
| 85.00 | 14.10 | 17.50 | 15.80 | % | 0.19 | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.03 | 2/24/2026 3:59:54 PM EST | |||
| 87.50 | 16.20 | 20.30 | 18.25 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | -0.87 | 0.02 | -0.03 | 9/29/2025 | 2/24/2026 3:59:54 PM EST |
| 90.00 | 18.50 | 22.60 | 20.55 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -0.90 | 0.01 | -0.02 | 1/12/2026 | 2/24/2026 3:59:54 PM EST |
| 92.50 | 20.90 | 25.00 | 22.95 | % | 0.25 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:54 PM EST | |||
| 95.00 | 23.30 | 27.40 | 25.35 | % | 0.27 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 100.00 | 28.20 | 32.30 | 30.25 | % | 0.30 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 105.00 | 33.30 | 37.50 | 35.40 | % | 0.34 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:54 PM EST | |||
| 110.00 | 38.40 | 42.40 | 40.40 | % | 0.37 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 115.00 | 43.30 | 47.50 | 45.40 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 120.00 | 48.40 | 52.50 | 50.45 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 125.00 | 53.20 | 57.40 | 55.30 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST |