Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $39.08 as of 6/2/2026 9:20:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 20.60 | 18.95 | % | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 22.50 | 14.90 | 18.20 | 16.55 | % | 0.74 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 25.00 | 13.40 | 15.70 | 14.55 | % | 0.58 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 27.50 | 10.80 | 13.40 | 12.10 | % | 0.44 | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 30.00 | 8.70 | 10.50 | 9.60 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.95 | 0.90 | 0.02 | -0.03 | 5/18/2026 | 6/2/2026 9:59:01 AM EST |
| 32.50 | 6.70 | 8.60 | 7.65 | % | 0.24 | 0 | 0 | 0.60 | 0.83 | 0.03 | -0.04 | 6/2/2026 9:59:01 AM EST | |||
| 35.00 | 4.80 | 6.70 | 5.75 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.61 | 0.75 | 0.04 | -0.04 | 5/22/2026 | 6/2/2026 9:59:01 AM EST |
| 37.50 | 3.30 | 4.00 | 3.65 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.57 | 0.64 | 0.05 | -0.04 | 5/27/2026 | 6/2/2026 9:59:01 AM EST |
| 40.00 | 2.20 | 2.75 | 2.48 | 2.43 | -0.28 | -10.34% | 0.06 | 2 | 656 | 0.54 | 0.52 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:59:01 AM EST |
| 42.50 | 1.50 | 2.00 | 1.75 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.40 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.30 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 47.50 | 0.50 | 1.40 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.22 | 0.04 | -0.03 | 5/22/2026 | 6/2/2026 9:59:01 AM EST |
| 50.00 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.59 | 0.16 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.02 | 6/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.93 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 211 | 1.37 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 9:59:01 AM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 9:59:01 AM EST |
| 30.00 | 0.10 | 0.85 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.10 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 32.50 | 0.40 | 1.20 | 0.80 | 0.82 | +0.12 | +17.15% | 0.02 | 2 | 6 | 0.63 | -0.17 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 9:59:01 AM EST |
| 35.00 | 0.90 | 1.85 | 1.38 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.64 | -0.25 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 37.50 | 0.85 | 2.75 | 1.80 | 2.30 | -0.02 | -0.87% | 0.05 | 2 | 2 | 0.49 | -0.36 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:59:01 AM EST |
| 40.00 | 3.50 | 4.20 | 3.85 | 3.46 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.59 | -0.48 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 42.50 | 4.20 | 6.20 | 5.20 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.05 | -0.04 | 6/2/2026 9:59:01 AM EST | |||
| 45.00 | 6.10 | 8.10 | 7.10 | % | 0.16 | 0 | 0 | 0.69 | -0.70 | 0.04 | -0.04 | 6/2/2026 9:59:01 AM EST | |||
| 47.50 | 8.20 | 10.10 | 9.15 | % | 0.19 | 0 | 0 | 0.75 | -0.78 | 0.04 | -0.03 | 6/2/2026 9:59:01 AM EST | |||
| 50.00 | 10.20 | 12.50 | 11.35 | % | 0.23 | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.03 | 6/2/2026 9:59:01 AM EST | |||
| 55.00 | 14.60 | 18.10 | 16.35 | % | 0.30 | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:59:01 AM EST |