Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $78.63 as of 7/21/2025 6:03:32 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 | 39.90 | 43.90 | 41.90 | % | 1.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
37.50 | 37.40 | 41.40 | 39.40 | % | 1.05 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
40.00 | 34.90 | 39.00 | 36.95 | % | 0.92 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
42.50 | 32.50 | 36.50 | 34.50 | % | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
45.00 | 30.00 | 34.00 | 32.00 | % | 0.71 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
47.50 | 27.50 | 31.50 | 29.50 | % | 0.62 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
50.00 | 25.10 | 29.10 | 27.10 | % | 0.54 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
55.00 | 20.10 | 24.10 | 22.10 | % | 0.40 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
60.00 | 15.60 | 19.30 | 17.45 | % | 0.29 | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
62.50 | 13.60 | 16.50 | 15.05 | % | 0.24 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.04 | 7/21/2025 3:59:49 PM EST | |||
65.00 | 11.40 | 14.70 | 13.05 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.89 | 0.02 | -0.06 | 4/22/2025 | 7/21/2025 3:59:49 PM EST |
67.50 | 9.90 | 11.50 | 10.70 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.54 | 0.84 | 0.02 | -0.07 | 4/30/2025 | 7/21/2025 3:59:49 PM EST |
70.00 | 7.90 | 9.20 | 8.55 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.51 | 0.78 | 0.03 | -0.08 | 6/17/2025 | 7/21/2025 3:59:49 PM EST |
72.50 | 6.70 | 7.10 | 6.90 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 323 | 0.52 | 0.70 | 0.03 | -0.09 | 6/23/2025 | 7/21/2025 3:59:49 PM EST |
75.00 | 5.30 | 5.60 | 5.45 | 5.30 | -0.98 | -15.61% | 0.07 | 15 | 59 | 0.53 | 0.61 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
77.50 | 4.00 | 4.30 | 4.15 | 4.31 | -0.78 | -15.33% | 0.05 | 11 | 258 | 0.53 | 0.52 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
80.00 | 2.90 | 3.20 | 3.05 | 3.25 | -0.65 | -16.67% | 0.04 | 7 | 193 | 0.52 | 0.43 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
82.50 | 2.15 | 2.35 | 2.25 | 2.40 | -0.45 | -15.79% | 0.03 | 3 | 52 | 0.52 | 0.34 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
85.00 | 1.50 | 1.70 | 1.60 | 1.75 | -0.35 | -16.67% | 0.02 | 97 | 1,272 | 0.52 | 0.27 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
87.50 | 1.05 | 1.20 | 1.13 | 1.15 | -2.55 | -68.92% | 0.01 | 27 | 32 | 0.52 | 0.20 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
90.00 | 0.50 | 1.10 | 0.80 | 0.70 | -0.25 | -26.32% | 0.01 | 9 | 5,044 | 0.53 | 0.15 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
92.50 | 0.25 | 0.70 | 0.48 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 728 | 0.51 | 0.11 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
95.00 | 0.00 | 0.85 | 0.43 | 0.36 | -0.76 | -67.86% | 0.00 | 37 | 341 | 0.55 | 0.08 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
97.50 | 0.00 | 0.75 | 0.38 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 44 | 0.60 | 0.05 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
100.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.75 | 0.04 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
105.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.85 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/21/2025 3:59:49 PM EST |
115.00 | 0.05 | 0.10 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/21/2025 3:59:49 PM EST |
120.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
125.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/21/2025 3:59:49 PM EST |
130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/21/2025 3:59:49 PM EST |
135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/21/2025 3:59:49 PM EST |
140.00 | 0.00 | 1.55 | 0.78 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 7/21/2025 3:59:49 PM EST |
145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
150.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/21/2025 3:59:49 PM EST |
155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
170.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/21/2025 3:59:49 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/21/2025 3:59:49 PM EST |
37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
45.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/21/2025 3:59:49 PM EST |
47.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
50.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.40 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/21/2025 3:59:49 PM EST |
55.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.99 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 7/21/2025 3:59:49 PM EST |
60.00 | 0.00 | 0.95 | 0.48 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4,317 | 0.79 | -0.04 | 0.01 | -0.03 | 6/17/2025 | 7/21/2025 3:59:49 PM EST |
62.50 | 0.10 | 0.70 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4,806 | 0.58 | -0.07 | 0.01 | -0.04 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
65.00 | 0.45 | 1.60 | 1.03 | 0.65 | +0.15 | +30.00% | 0.02 | 1 | 583 | 0.67 | -0.11 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
67.50 | 0.60 | 1.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.54 | -0.16 | 0.02 | -0.07 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
70.00 | 1.30 | 1.70 | 1.50 | 1.40 | +0.20 | +16.67% | 0.02 | 23 | 1,013 | 0.54 | -0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
72.50 | 1.80 | 2.55 | 2.18 | 2.00 | -0.03 | -1.48% | 0.03 | 13 | 49 | 0.53 | -0.30 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
75.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.20 | +6.56% | 0.04 | 4 | 231 | 0.54 | -0.39 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
77.50 | 4.30 | 4.60 | 4.45 | 4.50 | +0.50 | +12.50% | 0.06 | 3 | 746 | 0.54 | -0.48 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
80.00 | 5.70 | 6.20 | 5.95 | 5.22 | +0.72 | +16.00% | 0.07 | 5 | 279 | 0.54 | -0.57 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
82.50 | 7.00 | 7.90 | 7.45 | 6.90 | +0.30 | +4.55% | 0.09 | 1 | 61 | 0.52 | -0.66 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
85.00 | 8.90 | 9.60 | 9.25 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.50 | -0.73 | 0.03 | -0.07 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
87.50 | 9.60 | 13.60 | 11.60 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.54 | -0.80 | 0.03 | -0.06 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
90.00 | 11.90 | 15.00 | 13.45 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.67 | -0.85 | 0.02 | -0.05 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
92.50 | 15.00 | 17.10 | 16.05 | 17.87 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.59 | -0.89 | 0.02 | -0.04 | 6/25/2025 | 7/21/2025 3:59:49 PM EST |
95.00 | 16.80 | 19.70 | 18.25 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.67 | -0.92 | 0.01 | -0.03 | 5/12/2025 | 7/21/2025 3:59:49 PM EST |
97.50 | 18.80 | 22.40 | 20.60 | 31.01 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.75 | -0.95 | 0.01 | -0.02 | 4/21/2025 | 7/21/2025 3:59:49 PM EST |
100.00 | 21.20 | 24.80 | 23.00 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | -0.96 | 0.01 | -0.02 | 3/11/2025 | 7/21/2025 3:59:49 PM EST |
105.00 | 26.20 | 30.30 | 28.25 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 7/21/2025 3:59:49 PM EST |
110.00 | 31.20 | 35.00 | 33.10 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.11 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 7/21/2025 3:59:49 PM EST |
115.00 | 36.20 | 40.30 | 38.25 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
120.00 | 41.20 | 45.30 | 43.25 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
125.00 | 46.20 | 50.30 | 48.25 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
130.00 | 51.20 | 55.30 | 53.25 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
135.00 | 56.20 | 60.10 | 58.15 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
140.00 | 61.20 | 65.30 | 63.25 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
145.00 | 66.20 | 70.30 | 68.25 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
150.00 | 71.20 | 75.30 | 73.25 | % | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
155.00 | 76.20 | 80.30 | 78.25 | % | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
160.00 | 81.20 | 85.30 | 83.25 | % | 0.52 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
165.00 | 86.20 | 90.30 | 88.25 | % | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
170.00 | 91.20 | 95.30 | 93.25 | % | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST |