Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $51.27 as of 7/27/2026 7:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.00 | 33.60 | 31.80 | % | 1.59 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.50 | 27.50 | 31.00 | 29.25 | 17.50 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 24.70 | 28.70 | 26.70 | % | 1.07 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.50 | 22.50 | 26.20 | 24.35 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 20.30 | 23.80 | 22.05 | 25.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 18.60 | 21.30 | 19.95 | 8.60 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.36 | 0.97 | 0.01 | -0.01 | 6/1/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 16.30 | 17.30 | 16.80 | 20.45 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.79 | 0.94 | 0.01 | -0.01 | 7/1/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 14.00 | 15.00 | 14.50 | 16.30 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.74 | 0.93 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 11.70 | 12.50 | 12.10 | 12.50 | +1.00 | +8.70% | 0.30 | 1 | 1,175 | 0.63 | 0.87 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 9.40 | 11.00 | 10.20 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | 0.82 | 0.02 | -0.03 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 6.60 | 9.30 | 7.95 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.81 | 0.76 | 0.03 | -0.03 | 7/8/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 5.40 | 7.60 | 6.50 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.56 | 0.68 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 4.50 | 5.40 | 4.95 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 169 | 0.55 | 0.59 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 1.45 | 3.60 | 2.53 | 2.50 | +0.95 | +61.29% | 0.05 | 4 | 397 | 0.50 | 0.40 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.95 | 2.15 | 1.55 | 1.25 | +0.75 | +150.00% | 0.03 | 2 | 50 | 0.54 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.88 | 0.13 | 0.02 | -0.02 | 3/27/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.97 | 0.06 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.01 | 4/21/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.14 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 305 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 396 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.20 | 0.50 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.80 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.38 | +0.23 | +153.34% | 0.01 | 10 | 57 | 0.69 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.60 | 1.30 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.16 | -0.07 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.30 | 1.20 | 0.75 | 0.76 | -0.25 | -24.76% | 0.02 | 38 | 69 | 0.60 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 0.45 | 3.00 | 1.73 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.67 | -0.18 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 2.35 | 1.43 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.24 | 0.03 | -0.03 | 6/2/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 1.85 | 2.50 | 2.18 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.32 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 2.90 | 3.80 | 3.35 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 282 | 0.52 | -0.41 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 4.70 | 6.90 | 5.80 | % | 0.11 | 0 | 0 | 0.47 | -0.60 | 0.04 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 8.50 | 10.80 | 9.65 | % | 0.16 | 0 | 50 | 0.46 | -0.76 | 0.03 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 12.80 | 15.40 | 14.10 | % | 0.22 | 0 | 96 | 0.79 | -0.87 | 0.02 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 17.10 | 20.80 | 18.95 | % | 0.27 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 21.70 | 25.50 | 23.60 | 35.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 5/28/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 27.00 | 30.50 | 28.75 | % | 0.36 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 31.80 | 35.50 | 33.65 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 36.70 | 40.40 | 38.55 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 41.70 | 45.10 | 43.40 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |