Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $73.80 as of 6/19/2025 7:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.30 | 33.50 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 27.50 | 30.90 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 47.50 | 25.00 | 27.70 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 22.10 | 25.90 | 22.70 | 0.00 | 0.00% | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 17.10 | 21.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 12.10 | 15.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 62.50 | 10.60 | 12.70 | 8.05 | 0.00 | 0.00% | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 8.10 | 10.30 | 6.25 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 67.50 | 5.10 | 7.70 | 4.45 | 0.00 | 0.00% | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 3.40 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 309 | 1.52 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 72.50 | 1.25 | 2.10 | 1.60 | -3.50 | -68.63% | 146 | 515 | 0.65 | 0.77 | 0.14 | -0.11 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | -0.35 | -53.85% | 1,441 | 955 | 0.39 | 0.30 | 0.19 | -0.17 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 77.50 | 0.00 | 0.80 | 0.66 | +0.51 | +340.00% | 2 | 366 | 0.90 | 0.04 | 0.06 | -0.05 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.34 | -0.66 | -66.00% | 1 | 255 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 82.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 0.50 | 0.26 | +0.11 | +73.34% | 1 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 87.50 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 73 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 1 | 1,777 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 1.55 | 0.16 | 0.00 | 0.00% | 0 | 34 | 3.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.44 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 114 | 3.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10,423 | 2.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:52 PM EST |
| 62.50 | 0.00 | 0.05 | 1.04 | 0.00 | 0.00% | 0 | 156 | 2.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 534 | 2.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 487 | 2.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 0.80 | 0.05 | -0.25 | -83.34% | 1 | 288 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 72.50 | 0.15 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 786 | 0.47 | -0.23 | 0.14 | -0.11 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 1.00 | 2.65 | 1.20 | -1.20 | -50.00% | 345 | 1,081 | 0.43 | -0.70 | 0.19 | -0.17 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 77.50 | 2.45 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 489 | 1.32 | -0.96 | 0.06 | -0.05 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 4.90 | 6.90 | 4.80 | -2.00 | -29.42% | 1 | 115 | 1.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 82.50 | 7.40 | 9.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 85.00 | 9.90 | 12.30 | 7.83 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:52 PM EST |
| 87.50 | 11.60 | 15.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 90.00 | 14.10 | 18.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 19.10 | 23.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 100.00 | 24.10 | 27.30 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 105.00 | 29.10 | 32.40 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 110.00 | 34.50 | 37.40 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |