Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $55.83 as of 8/1/2025 8:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.00 | 32.90 | 30.95 | % | 1.24 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 24.30 | 27.80 | 26.05 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 35.00 | 20.10 | 22.00 | 21.05 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 40.00 | 14.50 | 18.00 | 16.25 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 45.00 | 9.90 | 13.00 | 11.45 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.01 | 4/22/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 6.20 | 7.20 | 6.70 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.38 | 0.80 | 0.04 | -0.02 | 6/10/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 2.80 | 3.70 | 3.25 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 28,167 | 0.35 | 0.57 | 0.05 | -0.03 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 1.00 | 1.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.36 | 0.31 | 0.05 | -0.03 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.13 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.05 | 0.01 | -0.01 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | -0.05 | 0.02 | -0.01 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 50.00 | 0.75 | 1.15 | 0.95 | 0.05 | -1.05 | -95.46% | 0.02 | 2 | 36,031 | 0.39 | -0.20 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 55.00 | 2.25 | 2.60 | 2.43 | 2.60 | -0.50 | -16.13% | 0.04 | 4 | 51 | 0.35 | -0.43 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 60.00 | 5.10 | 6.00 | 5.55 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | -0.69 | 0.05 | -0.03 | 2/25/2025 | 8/1/2025 3:59:55 PM EST |
| 65.00 | 8.10 | 11.10 | 9.60 | % | 0.15 | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 70.00 | 13.00 | 16.30 | 14.65 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 1/29/2025 | 8/1/2025 3:59:55 PM EST |
| 75.00 | 17.60 | 21.10 | 19.35 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 80.00 | 22.60 | 25.80 | 24.20 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 85.00 | 27.60 | 31.10 | 29.35 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 90.00 | 32.60 | 36.00 | 34.30 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 95.00 | 37.60 | 41.10 | 39.35 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 100.00 | 42.40 | 46.10 | 44.25 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 105.00 | 47.70 | 51.10 | 49.40 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 110.00 | 52.60 | 56.10 | 54.35 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |