Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $51.13 as of 4/8/2026 8:54:25 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 | 19.50 | 23.30 | 21.40 | % | 0.71 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 32.50 | 17.00 | 20.80 | 18.90 | % | 0.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 35.00 | 14.70 | 18.30 | 16.50 | % | 0.47 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 37.50 | 12.40 | 15.10 | 13.75 | % | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 40.00 | 10.60 | 12.40 | 11.50 | % | 0.29 | 0 | 4 | 1.74 | 0.99 | 0.00 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 42.50 | 8.30 | 10.20 | 9.25 | % | 0.22 | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.04 | 4/8/2026 4:00:02 PM EST | |||
| 45.00 | 5.50 | 7.80 | 6.65 | % | 0.15 | 0 | 2 | 1.32 | 0.89 | 0.03 | -0.07 | 4/8/2026 4:00:02 PM EST | |||
| 47.50 | 4.20 | 4.60 | 4.40 | 5.60 | +3.50 | +166.67% | 0.09 | 3 | 8 | 0.65 | 0.78 | 0.06 | -0.10 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 50.00 | 2.45 | 2.75 | 2.60 | 2.80 | +1.90 | +211.12% | 0.05 | 22 | 265 | 0.61 | 0.62 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 52.50 | 1.20 | 1.45 | 1.33 | 1.65 | +1.22 | +283.73% | 0.03 | 20 | 221 | 0.58 | 0.41 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 55.00 | 0.20 | 0.65 | 0.43 | 0.61 | +0.36 | +144.00% | 0.01 | 174 | 804 | 0.50 | 0.23 | 0.07 | -0.08 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 57.50 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.62 | 0.11 | 0.04 | -0.05 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.84 | 0.04 | 0.02 | -0.02 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.30 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 146 | 1.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 68 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 72.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2,464 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.33 | -1.42 | -81.15% | 0.00 | 2 | 122 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 921 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 187 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 87.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 242 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 24 | 2.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 79 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 286 | 3.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 35 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 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 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.40 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/8/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.15 | -0.45 | -75.00% | 0.01 | 3 | 10,015 | 1.09 | -0.04 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.24 | -0.56 | -70.00% | 0.01 | 2 | 147 | 0.73 | -0.11 | 0.03 | -0.07 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 47.50 | 0.50 | 0.80 | 0.65 | 0.57 | -1.68 | -74.67% | 0.01 | 62 | 197 | 0.64 | -0.22 | 0.06 | -0.10 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 50.00 | 1.25 | 1.50 | 1.38 | 1.35 | -2.06 | -60.42% | 0.03 | 105 | 377 | 0.61 | -0.38 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 52.50 | 2.50 | 2.75 | 2.63 | 2.70 | -3.11 | -53.53% | 0.05 | 8 | 329 | 0.59 | -0.59 | 0.08 | -0.11 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 55.00 | 3.50 | 5.20 | 4.35 | 4.00 | -3.20 | -44.45% | 0.08 | 26,794 | 27,558 | 0.88 | -0.77 | 0.07 | -0.08 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 57.50 | 5.40 | 7.10 | 6.25 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 199 | 0.86 | -0.89 | 0.04 | -0.05 | 3/26/2026 | 4/8/2026 4:00:02 PM EST |
| 60.00 | 7.80 | 10.20 | 9.00 | 10.78 | 0.00 | 0.00% | 0.15 | 0 | 146 | 1.30 | -0.96 | 0.02 | -0.02 | 4/1/2026 | 4/8/2026 4:00:02 PM EST |
| 62.50 | 10.00 | 12.40 | 11.20 | % | 0.18 | 0 | 25 | 1.35 | -0.99 | 0.01 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 65.00 | 12.60 | 15.10 | 13.85 | 15.70 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:02 PM EST |
| 67.50 | 14.30 | 18.00 | 16.15 | 16.30 | 0.00 | 0.00% | 0.24 | 0 | 140 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:02 PM EST |
| 70.00 | 16.80 | 19.70 | 18.25 | 22.49 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 72.50 | 19.30 | 23.00 | 21.15 | % | 0.29 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 75.00 | 21.80 | 25.20 | 23.50 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 77.50 | 24.30 | 27.80 | 26.05 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 80.00 | 26.80 | 30.30 | 28.55 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 82.50 | 29.30 | 33.00 | 31.15 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 85.00 | 31.80 | 35.50 | 33.65 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 87.50 | 34.30 | 38.00 | 36.15 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 90.00 | 36.80 | 40.50 | 38.65 | 39.66 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:02 PM EST |
| 92.50 | 39.30 | 43.00 | 41.15 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 95.00 | 41.80 | 45.50 | 43.65 | % | 0.46 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 100.00 | 46.80 | 50.50 | 48.65 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 105.00 | 51.80 | 55.50 | 53.65 | % | 0.51 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 110.00 | 56.80 | 60.50 | 58.65 | % | 0.53 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 115.00 | 61.80 | 65.50 | 63.65 | % | 0.55 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 120.00 | 66.80 | 70.50 | 68.65 | % | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 125.00 | 71.80 | 75.50 | 73.65 | % | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST |