Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $74.06 as of 5/5/2025 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.80 | 33.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 27.50 | 31.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 24.90 | 28.90 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 23.20 | 26.40 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 17.80 | 21.30 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 13.60 | 16.20 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 62.50 | 11.20 | 14.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.85 | 0.02 | -0.04 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 9.20 | 12.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.81 | 0.02 | -0.04 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 8.80 | 9.50 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.75 | 0.03 | -0.05 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 6.90 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.68 | 0.03 | -0.05 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 5.50 | 6.10 | 6.80 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.60 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 2.95 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.52 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 3.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.43 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.20 | 2.65 | 2.85 | +0.21 | +7.96% | 18 | 1 | 0.42 | 0.35 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 1.00 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.20 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.50 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.15 | 0.80 | % | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | -0.62 | -63.92% | 120 | 2 | 0.55 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.80 | 0.80 | -1.20 | -60.00% | 10,439 | 8 | 0.52 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.90 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 56 | 0.51 | -0.15 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 1.20 | 1.80 | 1.55 | +0.10 | +6.90% | 2 | 780 | 0.49 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 1.85 | 2.45 | 2.06 | -0.14 | -6.37% | 3 | 9 | 0.48 | -0.25 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 2.55 | 3.20 | 2.92 | -0.03 | -1.02% | 5 | 7 | 0.47 | -0.32 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 3.50 | 4.00 | 3.50 | -0.40 | -10.26% | 4 | 19 | 0.45 | -0.40 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 4.60 | 5.20 | 5.20 | +0.60 | +13.05% | 6 | 511 | 0.44 | -0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 6.10 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.57 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 7.60 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.65 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 10.60 | 12.40 | % | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 14.70 | 17.80 | % | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 19.10 | 23.10 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 24.00 | 27.90 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 29.10 | 33.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 34.10 | 38.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |