Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $52.56 as of 4/10/2026 6:09:59 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 | 21.10 | 25.10 | 23.10 | % | 0.77 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.50 | 19.30 | 22.10 | 20.70 | % | 0.64 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 16.80 | 19.60 | 18.20 | % | 0.52 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.50 | 14.30 | 16.30 | 15.30 | % | 0.41 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 12.20 | 14.50 | 13.35 | % | 0.33 | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 42.50 | 9.40 | 12.00 | 10.70 | % | 0.25 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 6.70 | 8.90 | 7.80 | % | 0.17 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 47.50 | 4.60 | 6.50 | 5.55 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 2.10 | 3.90 | 3.00 | 3.40 | +2.55 | +300.00% | 0.06 | 250 | 256 | 1.31 | 0.88 | 0.08 | -0.10 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 52.50 | 1.10 | 1.80 | 1.45 | 1.90 | +0.55 | +40.75% | 0.03 | 458 | 300 | 0.72 | 0.60 | 0.14 | -0.23 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.55 | +0.10 | +22.23% | 0.01 | 202 | 907 | 0.65 | 0.25 | 0.12 | -0.19 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 66 | 1.30 | 0.06 | 0.04 | -0.07 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.83 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 146 | 2.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 68 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2,464 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 121 | 5.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 155 | 5.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 921 | 5.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 187 | 5.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 242 | 6.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 6.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 92.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10,012 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.15 | -50.00% | 0.01 | 324 | 796 | 1.03 | -0.12 | 0.08 | -0.10 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 52.50 | 0.45 | 1.35 | 0.90 | 0.75 | -0.30 | -28.58% | 0.02 | 6 | 293 | 0.74 | -0.40 | 0.14 | -0.23 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 1.65 | 3.10 | 2.38 | 2.20 | -0.10 | -4.35% | 0.04 | 106 | 14,614 | 1.23 | -0.75 | 0.12 | -0.19 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 57.50 | 3.40 | 6.50 | 4.95 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 199 | 2.37 | -0.94 | 0.04 | -0.07 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 6.30 | 8.20 | 7.25 | 10.78 | 0.00 | 0.00% | 0.12 | 0 | 142 | 2.24 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 62.50 | 8.30 | 10.60 | 9.45 | % | 0.15 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 10.50 | 13.10 | 11.80 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 67.50 | 13.00 | 16.40 | 14.70 | 16.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 15.60 | 18.40 | 17.00 | 22.49 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 72.50 | 17.90 | 20.90 | 19.40 | % | 0.27 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 20.50 | 23.90 | 22.20 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 77.50 | 22.80 | 26.40 | 24.60 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 25.30 | 28.40 | 26.85 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 82.50 | 27.60 | 30.90 | 29.25 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 30.30 | 33.40 | 31.85 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 87.50 | 32.80 | 36.40 | 34.60 | % | 0.40 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 35.30 | 38.80 | 37.05 | 39.66 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 92.50 | 37.80 | 40.70 | 39.25 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 40.30 | 43.80 | 42.05 | % | 0.44 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 45.70 | 48.80 | 47.25 | % | 0.47 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 50.50 | 53.20 | 51.85 | % | 0.49 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 55.30 | 58.20 | 56.75 | % | 0.52 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 60.30 | 63.80 | 62.05 | % | 0.54 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 65.80 | 68.40 | 67.10 | % | 0.56 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 70.30 | 73.60 | 71.95 | % | 0.58 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |