Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $74.38 as of 5/27/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.70 | 40.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 34.20 | 38.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 32.00 | 35.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 42.50 | 29.80 | 33.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 27.10 | 30.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 47.50 | 24.50 | 28.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 22.20 | 26.00 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 17.70 | 20.30 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 14.40 | 14.80 | 16.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.89 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 12.30 | 13.10 | 20.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.84 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 10.10 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 112 | 0.48 | 0.79 | 0.02 | -0.04 | 4/22/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 8.60 | 8.90 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.73 | 0.03 | -0.05 | 4/15/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 7.00 | 7.20 | 9.40 | 0.00 | 0.00% | 0 | 155 | 0.46 | 0.66 | 0.03 | -0.05 | 5/8/2025 | 5/27/2025 2:59:04 PM EST |
| 72.50 | 5.60 | 5.80 | 5.40 | -2.40 | -30.77% | 180 | 261 | 0.46 | 0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 4.40 | 4.60 | 6.20 | 0.00 | 0.00% | 0 | 83 | 0.45 | 0.50 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 77.50 | 3.30 | 3.60 | 3.40 | -1.70 | -33.34% | 44 | 14 | 0.45 | 0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 2.50 | 2.65 | 5.50 | 0.00 | 0.00% | 0 | 211 | 0.44 | 0.35 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 82.50 | 1.80 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.28 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 1.30 | 1.50 | 4.30 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.22 | 0.02 | -0.04 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 87.50 | 0.95 | 1.10 | 3.20 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.17 | 0.02 | -0.03 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.65 | 0.80 | 0.85 | -0.25 | -22.73% | 168 | 363 | 0.44 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 92.50 | 0.45 | 0.60 | 2.00 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.10 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 0.35 | 0.45 | 0.40 | -1.10 | -73.34% | 1 | 28 | 0.44 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 97.50 | 0.25 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 435 | 0.53 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 180 | 0.71 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 482 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.75 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 488 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.75 | 1.31 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.10 | % | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 72 | 0.78 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.60 | 2.75 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.05 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.80 | 1.00 | 0.85 | -0.15 | -15.00% | 5 | 6,482 | 0.51 | -0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.16 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 7,047 | 0.46 | -0.21 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 2.45 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.27 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 3.30 | 3.50 | 3.60 | +0.40 | +12.50% | 1 | 1,395 | 0.47 | -0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 72.50 | 4.30 | 4.60 | 4.00 | -0.70 | -14.90% | 2 | 432 | 0.47 | -0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 5.60 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 167 | 0.46 | -0.50 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 77.50 | 7.10 | 7.30 | 6.76 | 0.00 | 0.00% | 0 | 105 | 0.45 | -0.58 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 8.70 | 9.00 | 8.58 | +0.03 | +0.36% | 13 | 730 | 0.45 | -0.65 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 82.50 | 10.50 | 10.80 | 6.42 | 0.00 | 0.00% | 0 | 114 | 0.45 | -0.72 | 0.03 | -0.04 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 12.10 | 13.00 | 6.20 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.78 | 0.02 | -0.04 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 87.50 | 14.40 | 15.00 | 7.50 | 0.00 | 0.00% | 0 | 106 | 0.45 | -0.83 | 0.02 | -0.03 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 15.80 | 17.20 | 9.10 | 0.00 | 0.00% | 0 | 132 | 0.43 | -0.87 | 0.02 | -0.03 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 92.50 | 17.70 | 20.30 | 23.63 | 0.00 | 0.00% | 0 | 44 | 0.63 | -0.90 | 0.01 | -0.02 | 4/24/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 20.70 | 22.20 | 14.20 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.93 | 0.01 | -0.02 | 3/13/2025 | 5/27/2025 2:59:04 PM EST |
| 97.50 | 23.20 | 24.80 | 13.80 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.95 | 0.01 | -0.01 | 3/11/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 24.60 | 28.70 | 14.60 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.96 | 0.01 | -0.01 | 3/6/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 30.20 | 33.70 | 31.03 | 0.00 | 0.00% | 0 | 451 | 0.89 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 34.90 | 38.70 | 36.03 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 39.80 | 43.40 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 44.70 | 48.40 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 49.90 | 53.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 130.00 | 54.70 | 58.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 135.00 | 59.90 | 63.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 140.00 | 65.10 | 68.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 145.00 | 69.80 | 73.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 150.00 | 74.70 | 78.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 155.00 | 79.80 | 83.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 160.00 | 84.70 | 88.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 165.00 | 90.10 | 93.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 170.00 | 94.70 | 98.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |