Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $83.68 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 31.30 | 35.90 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 28.80 | 33.50 | % | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 24.30 | 28.40 | 31.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.95 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 19.70 | 23.40 | % | 0 | 0 | 0.99 | 0.91 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 15.20 | 18.90 | % | 0 | 0 | 0.84 | 0.85 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 12.40 | 14.00 | 17.13 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.78 | 0.02 | -0.06 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 7.40 | 9.40 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.68 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 6.40 | 8.60 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.63 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 5.70 | 8.20 | 7.77 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.57 | 0.02 | -0.07 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 4.90 | 5.20 | 6.20 | 0.00 | 0.00% | 0 | 153 | 0.48 | 0.50 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 2.45 | 4.10 | 5.49 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.44 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 87.50 | 3.00 | 3.20 | 3.93 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.38 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.30 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.32 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 92.50 | 1.70 | 1.95 | 2.65 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.27 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 1.25 | 2.05 | 1.65 | -1.20 | -42.11% | 1 | 239 | 0.49 | 0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 97.50 | 0.95 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 51 | 0.46 | 0.20 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.65 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.16 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 189 | 0.53 | 0.11 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 0.80 | 1.03 | 0.00 | 0.00% | 0 | 190 | 0.61 | 0.07 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 57 | 0.66 | 0.05 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 4.60 | 0.00 | 0.00% | 0 | 37 | 0.72 | 0.03 | 0.00 | -0.01 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.90 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.80 | % | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.05 | 0.75 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.10 | 2.35 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.45 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.09 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.85 | 1.30 | 1.00 | -0.12 | -10.72% | 10 | 487 | 0.55 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 1.70 | 2.05 | 1.76 | -0.11 | -5.89% | 10 | 15 | 0.52 | -0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 3.10 | 3.40 | 2.74 | 0.00 | 0.00% | 0 | 6,685 | 0.50 | -0.32 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 77.50 | 3.80 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.37 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 4.70 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 307 | 0.49 | -0.43 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 82.50 | 5.20 | 8.20 | 5.00 | 0.00 | 0.00% | 0 | 136 | 0.49 | -0.50 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 7.90 | 8.20 | 7.20 | +1.00 | +16.13% | 5 | 1,457 | 0.48 | -0.56 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.50 | 8.80 | 9.80 | 8.80 | +2.00 | +29.42% | 1 | 79 | 0.43 | -0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 11.30 | 11.60 | 10.88 | +3.18 | +41.30% | 1 | 160 | 0.46 | -0.68 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.50 | 11.20 | 14.00 | 11.00 | 0.00 | 0.00% | 0 | 43 | 0.61 | -0.73 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 15.10 | 17.60 | 12.80 | 0.00 | 0.00% | 0 | 243 | 0.58 | -0.77 | 0.02 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 97.50 | 16.10 | 19.20 | 14.80 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.80 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 17.80 | 21.90 | 11.70 | 0.00 | 0.00% | 0 | 45 | 0.73 | -0.84 | 0.02 | -0.04 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 22.50 | 25.40 | 14.78 | 0.00 | 0.00% | 0 | 54 | 0.63 | -0.89 | 0.01 | -0.03 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 28.20 | 31.20 | 17.32 | 0.00 | 0.00% | 0 | 19 | 0.79 | -0.93 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 32.10 | 36.80 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 2/5/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 37.10 | 41.70 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 42.00 | 46.80 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 47.20 | 51.80 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 52.10 | 56.80 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 57.00 | 61.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 62.30 | 66.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 67.00 | 71.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 72.00 | 76.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 77.10 | 81.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 82.10 | 86.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 87.00 | 91.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |