Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $52.61 as of 3/26/2026 9:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.60 | 22.50 | 20.55 | % | 0.63 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 16.30 | 19.60 | 17.95 | % | 0.51 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 37.50 | 14.30 | 17.90 | 16.10 | % | 0.43 | 0 | 0 | 1.24 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 12.80 | 15.10 | 13.95 | % | 0.35 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 42.50 | 10.40 | 13.00 | 11.70 | % | 0.28 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 8.50 | 10.60 | 9.55 | % | 0.21 | 0 | 0 | 0.63 | 0.79 | 0.02 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 47.50 | 6.00 | 8.90 | 7.45 | % | 0.16 | 0 | 0 | 0.56 | 0.72 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 5.90 | 6.60 | 6.25 | % | 0.12 | 0 | 3 | 0.62 | 0.64 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 52.50 | 4.50 | 5.30 | 4.90 | 3.87 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.60 | 0.56 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 55.00 | 3.50 | 4.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.60 | 0.48 | 0.04 | -0.05 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 57.50 | 2.30 | 3.20 | 2.75 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.57 | 0.39 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 60.00 | 1.60 | 2.40 | 2.00 | 2.03 | % | 0.03 | 6 | 413 | 0.56 | 0.32 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 62.50 | 1.05 | 1.80 | 1.43 | % | 0.02 | 0 | 3 | 0.55 | 0.24 | 0.03 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.70 | 1.30 | 1.00 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.54 | 0.19 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 70.00 | 0.25 | 0.80 | 0.53 | 0.50 | % | 0.01 | 1 | 0 | 0.53 | 0.10 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10,002 | 0.87 | -0.06 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 40.00 | 0.55 | 1.00 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 42.50 | 0.80 | 1.45 | 1.13 | % | 0.03 | 0 | 1 | 0.65 | -0.15 | 0.02 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 1.25 | 2.00 | 1.63 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.63 | -0.21 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 47.50 | 1.95 | 2.75 | 2.35 | % | 0.05 | 0 | 10 | 0.62 | -0.28 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 3.00 | 3.70 | 3.35 | % | 0.07 | 0 | 6 | 0.62 | -0.36 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 52.50 | 4.20 | 4.80 | 4.50 | 4.05 | -0.52 | -11.38% | 0.09 | 5 | 15 | 0.61 | -0.44 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 55.00 | 5.60 | 6.00 | 5.80 | % | 0.11 | 0 | 117 | 0.60 | -0.52 | 0.04 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 57.50 | 6.70 | 7.70 | 7.20 | % | 0.13 | 0 | 13 | 0.57 | -0.61 | 0.03 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 7.60 | 9.90 | 8.75 | 8.78 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.52 | -0.69 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 62.50 | 9.00 | 12.20 | 10.60 | % | 0.17 | 0 | 0 | 0.79 | -0.76 | 0.03 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 11.80 | 14.00 | 12.90 | % | 0.20 | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 16.00 | 18.30 | 17.15 | % | 0.24 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 20.60 | 23.50 | 22.05 | % | 0.29 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 25.30 | 29.30 | 27.30 | % | 0.34 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 30.30 | 34.60 | 32.45 | % | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |