Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $50.95 as of 4/24/2026 6:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.80 | 25.80 | 24.30 | % | 0.88 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 20.30 | 23.30 | 21.80 | % | 0.73 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 32.50 | 18.10 | 20.90 | 19.50 | % | 0.60 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 15.70 | 18.60 | 17.15 | 19.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.23 | 0.94 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 4:00:00 PM EST |
| 37.50 | 13.40 | 15.70 | 14.55 | % | 0.39 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 40.00 | 11.40 | 13.50 | 12.45 | % | 0.31 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 42.50 | 9.30 | 10.80 | 10.05 | % | 0.24 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 8.00 | 8.80 | 8.40 | 6.86 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 0.75 | 0.03 | -0.04 | 4/6/2026 | 4/24/2026 4:00:00 PM EST |
| 47.50 | 6.30 | 7.20 | 6.75 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.67 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 4.90 | 5.80 | 5.35 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.59 | 0.59 | 0.03 | -0.05 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 52.50 | 3.80 | 4.60 | 4.20 | 3.57 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.59 | 0.51 | 0.03 | -0.05 | 4/6/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 2.60 | 3.60 | 3.10 | 3.90 | -0.10 | -2.50% | 0.06 | 658 | 1,255 | 0.57 | 0.43 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 57.50 | 1.80 | 2.70 | 2.25 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.56 | 0.35 | 0.03 | -0.04 | 4/13/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 1.25 | 2.10 | 1.68 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.56 | 0.28 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 62.50 | 0.85 | 1.60 | 1.23 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.56 | 0.22 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 0.60 | 1.15 | 0.88 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.17 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 67.50 | 0.40 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.55 | 0.13 | 0.02 | -0.02 | 4/6/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.50 | 0.10 | 0.02 | -0.02 | 4/9/2026 | 4/24/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 65 | 0.68 | 0.07 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 4/24/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 15 | 0.74 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 501 | 0.73 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 82.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 0.90 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 51 | 0.97 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.06 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 37.50 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.68 | -0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 40.00 | 0.65 | 1.20 | 0.93 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.14 | 0.02 | -0.03 | 4/13/2026 | 4/24/2026 4:00:00 PM EST |
| 42.50 | 1.10 | 1.75 | 1.43 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.19 | 0.02 | -0.04 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 1.65 | 2.45 | 2.05 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.61 | -0.25 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 47.50 | 2.55 | 3.40 | 2.98 | 3.00 | -0.04 | -1.32% | 0.06 | 7 | 26,695 | 0.61 | -0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 50.00 | 3.50 | 4.40 | 3.95 | 4.20 | +1.32 | +45.84% | 0.08 | 10 | 357 | 0.60 | -0.41 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 52.50 | 4.80 | 5.70 | 5.25 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.59 | -0.49 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 6.40 | 7.20 | 6.80 | 6.74 | 0.00 | 0.00% | 0.12 | 0 | 225 | 0.59 | -0.57 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 57.50 | 8.20 | 8.90 | 8.55 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.59 | -0.65 | 0.03 | -0.04 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 10.00 | 10.80 | 10.40 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 6,103 | 0.54 | -0.72 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 62.50 | 11.50 | 13.10 | 12.30 | % | 0.20 | 0 | 22 | 0.68 | -0.78 | 0.03 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 13.30 | 15.50 | 14.40 | % | 0.22 | 0 | 135 | 0.73 | -0.83 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 67.50 | 15.00 | 17.70 | 16.35 | 15.57 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.74 | -0.87 | 0.02 | -0.02 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 17.40 | 20.50 | 18.95 | % | 0.27 | 0 | 7 | 0.86 | -0.90 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 72.50 | 19.70 | 22.80 | 21.25 | % | 0.29 | 0 | 3 | 0.88 | -0.93 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 22.20 | 25.20 | 23.70 | % | 0.32 | 0 | 1 | 0.91 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 77.50 | 24.60 | 28.60 | 26.60 | % | 0.34 | 0 | 4 | 1.13 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 27.10 | 31.10 | 29.10 | % | 0.36 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 82.50 | 29.60 | 33.60 | 31.60 | % | 0.38 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 32.00 | 36.10 | 34.05 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 37.00 | 41.10 | 39.05 | % | 0.43 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 42.00 | 46.10 | 44.05 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 47.00 | 51.10 | 49.05 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 52.00 | 56.10 | 54.05 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 57.00 | 61.10 | 59.05 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |