Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $94.27 as of 2/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.00 | 41.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 33.00 | 36.80 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 28.20 | 31.30 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 23.40 | 26.40 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 18.60 | 21.60 | 38.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.91 | 0.01 | -0.04 | 9/12/2024 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 14.10 | 17.20 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 11.90 | 12.50 | 11.22 | -5.78 | -34.00% | 10 | 12 | 0.42 | 0.77 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 10.10 | 10.70 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 8.60 | 9.00 | 7.51 | -1.48 | -16.47% | 11 | 32 | 0.42 | 0.66 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 7.20 | 7.70 | 6.50 | -17.80 | -73.26% | 17 | 1 | 0.42 | 0.60 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 5.90 | 6.40 | 5.55 | -1.05 | -15.91% | 27 | 61 | 0.42 | 0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 4.50 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.47 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 2.65 | 4.20 | 3.15 | -3.15 | -50.00% | 8 | 766 | 0.37 | 0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 2.05 | 2.75 | 1.95 | -0.96 | -32.99% | 32 | 426 | 0.40 | 0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 1.25 | 1.80 | 2.14 | -1.36 | -38.86% | 1 | 79 | 0.40 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 0.80 | 1.00 | 0.85 | -1.30 | -60.47% | 1 | 48 | 0.41 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.95 | 3.09 | 0.00 | 0.00% | 0 | 103 | 0.43 | 0.07 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 110 | 0.62 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 364 | 0.49 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 152 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 0.05 | -0.35 | -87.50% | 1 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | 0.82 | 0.00 | 0.00% | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.00 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.02 | 0.00 | -0.02 | 12/26/2024 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.05 | 1.23 | 0.00 | 0.00% | 0 | 333 | 0.59 | -0.04 | 0.01 | -0.03 | 12/19/2024 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.55 | 1.45 | 1.67 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.09 | 0.01 | -0.04 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 1.30 | 1.60 | 1.40 | -0.70 | -33.34% | 7,924 | 171 | 0.47 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 1.30 | 2.55 | 2.45 | -0.85 | -25.76% | 33 | 51 | 0.40 | -0.23 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 2.50 | 3.30 | 3.50 | -0.70 | -16.67% | 21 | 4,518 | 0.42 | -0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 3.20 | 4.10 | 4.10 | +0.42 | +11.42% | 260 | 158 | 0.41 | -0.34 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 3.70 | 5.30 | 5.62 | -0.58 | -9.36% | 25 | 13 | 0.39 | -0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 5.00 | 6.50 | 7.00 | +1.33 | +23.46% | 50 | 75 | 0.39 | -0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 7.30 | 7.80 | 8.10 | -0.90 | -10.00% | 3 | 17 | 0.42 | -0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 8.40 | 9.30 | 9.70 | -0.42 | -4.15% | 27 | 129 | 0.40 | -0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 11.80 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 106 | 0.39 | -0.72 | 0.02 | -0.05 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 16.00 | 18.70 | 11.20 | 0.00 | 0.00% | 0 | 93 | 0.47 | -0.81 | 0.02 | -0.04 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 20.60 | 23.20 | 20.20 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.88 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 24.80 | 27.90 | 22.32 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.93 | 0.01 | -0.02 | 12/30/2024 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 29.20 | 32.80 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.96 | 0.01 | -0.01 | 10/3/2024 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 34.00 | 38.00 | 19.82 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.98 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 39.10 | 42.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 44.30 | 47.80 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 48.70 | 52.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 54.00 | 57.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 58.40 | 63.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 64.30 | 67.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 69.10 | 72.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 74.10 | 77.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 175.00 | 79.10 | 82.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 84.20 | 87.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |