Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $41.40 as of 4/24/2026 6:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 21.20 | 19.20 | % | 0.85 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 15.30 | 18.40 | 16.85 | % | 0.67 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 10.90 | 13.40 | 12.15 | % | 0.41 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 6.40 | 9.60 | 8.00 | 7.02 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.98 | 0.81 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 4.20 | 4.50 | 4.35 | 4.10 | +0.33 | +8.76% | 0.11 | 2 | 21 | 0.55 | 0.61 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 2.00 | 2.25 | 2.13 | 2.00 | +0.57 | +39.86% | 0.05 | 2 | 57 | 0.53 | 0.39 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 50.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 672 | 0.55 | 0.21 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 55.00 | 0.25 | 1.90 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.89 | 0.10 | 0.02 | -0.01 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 506 | 0.62 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.88 | 0.02 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 16 | 0.96 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 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 | 0.75 | 0.38 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.05 | -16.67% | 0.02 | 1 | 18 | 1.11 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 30.00 | 0.35 | 0.75 | 0.55 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.71 | -0.07 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 35.00 | 1.10 | 1.40 | 1.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.61 | -0.19 | 0.03 | -0.02 | 3/30/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 2.65 | 2.90 | 2.78 | 2.80 | -0.20 | -6.67% | 0.07 | 16 | 104 | 0.56 | -0.39 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 5.20 | 5.70 | 5.45 | % | 0.12 | 0 | 34 | 0.53 | -0.61 | 0.04 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 8.20 | 10.80 | 9.50 | % | 0.19 | 0 | 22 | 0.80 | -0.79 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 12.70 | 15.40 | 14.05 | % | 0.26 | 0 | 33 | 0.89 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 17.00 | 20.20 | 18.60 | % | 0.31 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 21.90 | 25.30 | 23.60 | % | 0.36 | 0 | 0 | 1.14 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 70.00 | 26.90 | 30.00 | 28.45 | % | 0.41 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 75.00 | 31.80 | 35.10 | 33.45 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 80.00 | 37.00 | 40.30 | 38.65 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 85.00 | 42.00 | 45.30 | 43.65 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 90.00 | 47.00 | 50.60 | 48.80 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |