Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $83.49 as of 7/10/2025 2:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.40 | 52.50 | 50.45 | % | 1.44 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 37.50 | 45.90 | 49.30 | 47.60 | % | 1.27 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 40.00 | 43.40 | 47.40 | 45.40 | % | 1.14 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 42.50 | 40.90 | 44.90 | 42.90 | % | 1.01 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 45.00 | 38.40 | 42.40 | 40.40 | % | 0.90 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 47.50 | 35.90 | 39.90 | 37.90 | % | 0.80 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 50.00 | 33.40 | 37.40 | 35.40 | % | 0.71 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 55.00 | 28.40 | 32.50 | 30.45 | 27.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 60.00 | 23.50 | 27.50 | 25.50 | 16.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:03 PM EST |
| 62.50 | 21.00 | 25.10 | 23.05 | 20.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:03 PM EST |
| 65.00 | 18.50 | 22.60 | 20.55 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 112 | 2.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 4:00:03 PM EST |
| 67.50 | 16.00 | 20.10 | 18.05 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 4:00:03 PM EST |
| 70.00 | 13.30 | 16.50 | 14.90 | 8.26 | 0.00 | 0.00% | 0.21 | 0 | 211 | 1.18 | 0.99 | 0.00 | -0.04 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 72.50 | 12.60 | 15.00 | 13.80 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 1,728 | 0.90 | 0.97 | 0.01 | -0.06 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 75.00 | 9.40 | 11.40 | 10.40 | 6.76 | 0.00 | 0.00% | 0.14 | 0 | 761 | 0.72 | 0.95 | 0.02 | -0.08 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 77.50 | 7.30 | 9.20 | 8.25 | 6.23 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.89 | 0.94 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 80.00 | 4.20 | 7.10 | 5.65 | 6.50 | +3.80 | +140.75% | 0.07 | 2 | 581 | 1.00 | 0.85 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 82.50 | 3.10 | 4.30 | 3.70 | 4.39 | +1.93 | +78.46% | 0.04 | 10 | 159 | 0.35 | 0.73 | 0.06 | -0.13 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 85.00 | 1.90 | 2.85 | 2.38 | 2.50 | +0.40 | +19.05% | 0.03 | 23 | 205 | 0.41 | 0.56 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 87.50 | 0.85 | 2.90 | 1.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.53 | 0.38 | 0.07 | -0.14 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 90.00 | 0.45 | 1.65 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 0.53 | 0.23 | 0.05 | -0.11 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.13 | 0.04 | -0.08 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.07 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.20 | 0.02 | 0.01 | -0.02 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 7/10/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 482 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/10/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 488 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7,707 | 1.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,417 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 0.69 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 72.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 1,178 | 0.59 | -0.03 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 75.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.54 | -0.05 | 0.02 | -0.08 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.69 | -0.06 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.20 | -2.39 | -92.28% | 0.00 | 5,000 | 733 | 0.45 | -0.15 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.47 | -0.27 | 0.06 | -0.13 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 85.00 | 1.30 | 4.00 | 2.65 | 1.40 | -8.07 | -85.22% | 0.03 | 2,500 | 35 | 0.58 | -0.44 | 0.07 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 87.50 | 2.90 | 5.30 | 4.10 | 15.26 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.60 | -0.62 | 0.07 | -0.14 | 6/6/2025 | 7/10/2025 4:00:03 PM EST |
| 90.00 | 4.40 | 6.00 | 5.20 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.44 | -0.77 | 0.05 | -0.11 | 5/13/2025 | 7/10/2025 4:00:03 PM EST |
| 92.50 | 5.70 | 9.10 | 7.40 | 22.77 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.89 | -0.87 | 0.04 | -0.08 | 6/2/2025 | 7/10/2025 4:00:03 PM EST |
| 95.00 | 7.70 | 11.80 | 9.75 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | -0.93 | 0.02 | -0.05 | 3/13/2025 | 7/10/2025 4:00:03 PM EST |
| 97.50 | 10.10 | 14.20 | 12.15 | 17.12 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.16 | -0.98 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 100.00 | 12.80 | 16.40 | 14.60 | 20.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.25 | -0.99 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 105.00 | 17.70 | 21.10 | 19.40 | 19.29 | -3.07 | -13.73% | 0.18 | 19 | 451 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 110.00 | 22.60 | 26.20 | 24.40 | 24.29 | -3.07 | -11.23% | 0.22 | 19 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 115.00 | 27.60 | 31.60 | 29.60 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/10/2025 4:00:03 PM EST |
| 120.00 | 32.60 | 36.60 | 34.60 | 20.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/10/2025 4:00:03 PM EST |
| 125.00 | 37.60 | 41.60 | 39.60 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 130.00 | 42.60 | 46.50 | 44.55 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 135.00 | 47.60 | 51.60 | 49.60 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 140.00 | 52.60 | 56.60 | 54.60 | % | 0.39 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 145.00 | 57.60 | 61.40 | 59.50 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 150.00 | 62.60 | 66.60 | 64.60 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 155.00 | 67.60 | 71.60 | 69.60 | % | 0.45 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 160.00 | 72.60 | 76.60 | 74.60 | % | 0.47 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 165.00 | 77.60 | 81.60 | 79.60 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 170.00 | 82.60 | 86.60 | 84.60 | % | 0.50 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST |