Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $39.47 as of 6/9/2026 7:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 20.00 | 18.50 | 13.75 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 14.90 | 17.00 | 15.95 | 13.70 | 0.00 | 0.00% | 0.64 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 13.10 | 14.30 | 13.70 | 13.33 | +2.13 | +19.02% | 0.50 | 2 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 9.90 | 11.70 | 10.80 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 32.50 | 7.40 | 9.30 | 8.35 | 4.31 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 5.60 | 7.00 | 6.30 | 6.32 | +3.97 | +168.94% | 0.18 | 3 | 66 | 1.12 | 0.96 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 2.80 | 4.70 | 3.75 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.90 | 0.86 | 0.06 | -0.07 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 40.00 | 1.95 | 2.65 | 2.30 | 2.30 | +0.93 | +67.89% | 0.06 | 4 | 731 | 0.58 | 0.67 | 0.10 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | 0.91 | +0.36 | +65.46% | 0.02 | 1 | 3 | 0.52 | 0.40 | 0.11 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.37 | +0.19 | +105.56% | 0.01 | 6 | 337 | 0.54 | 0.18 | 0.07 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.03 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.68 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 506 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 16 | 2.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 187 | 3.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 284 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 6 | 109 | 0.80 | -0.04 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.55 | -0.14 | 0.06 | -0.07 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 40.00 | 0.80 | 0.95 | 0.88 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.60 | -0.33 | 0.10 | -0.09 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 42.50 | 1.85 | 2.35 | 2.10 | % | 0.05 | 0 | 0 | 0.56 | -0.60 | 0.11 | -0.09 | 6/9/2026 4:00:01 PM EST | |||
| 45.00 | 3.40 | 5.40 | 4.40 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.23 | -0.82 | 0.07 | -0.06 | 4/28/2026 | 6/9/2026 4:00:01 PM EST |
| 47.50 | 5.60 | 7.70 | 6.65 | % | 0.14 | 0 | 0 | 1.42 | -0.94 | 0.03 | -0.03 | 6/9/2026 4:00:01 PM EST | |||
| 50.00 | 7.50 | 10.20 | 8.85 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.80 | -0.98 | 0.01 | -0.01 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 12.50 | 15.10 | 13.80 | % | 0.25 | 0 | 31 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 60.00 | 17.00 | 20.10 | 18.55 | % | 0.31 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 65.00 | 22.60 | 25.10 | 23.85 | % | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 70.00 | 27.50 | 30.10 | 28.80 | % | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 32.50 | 35.10 | 33.80 | % | 0.45 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 80.00 | 37.60 | 40.10 | 38.85 | % | 0.49 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 85.00 | 42.50 | 45.60 | 44.05 | % | 0.52 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 47.60 | 50.10 | 48.85 | % | 0.54 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |