Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $80.15 as of 7/29/2025 3:23:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.70 | 36.80 | 34.75 | % | 0.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 30.20 | 34.30 | 32.25 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 27.80 | 31.80 | 29.80 | % | 0.60 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 22.90 | 26.80 | 24.85 | % | 0.45 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 18.40 | 21.60 | 20.00 | % | 0.33 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 14.60 | 16.30 | 15.45 | % | 0.24 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 10.60 | 12.40 | 11.50 | % | 0.16 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 72.50 | 9.10 | 10.30 | 9.70 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | 0.72 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 7.60 | 9.00 | 8.30 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | 0.66 | 0.03 | -0.06 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 6.90 | 7.50 | 7.20 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | 0.60 | 0.03 | -0.06 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 5.60 | 6.00 | 5.80 | 7.27 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.48 | 0.53 | 0.03 | -0.06 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 4.50 | 4.80 | 4.65 | % | 0.06 | 0 | 0 | 0.48 | 0.46 | 0.03 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 3.60 | 3.90 | 3.75 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.40 | 0.03 | -0.06 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 2.90 | 3.10 | 3.00 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.03 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 2.10 | 2.45 | 2.28 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | 0.29 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 1.40 | 1.55 | 1.48 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 0.80 | 0.95 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 0.25 | 0.45 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 0.40 | 0.75 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.06 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.95 | 1.10 | 1.03 | 1.04 | -0.01 | -0.96% | 0.02 | 1 | 8,826 | 0.51 | -0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 1.95 | 2.10 | 2.03 | 2.10 | +0.30 | +16.67% | 0.03 | 2 | 91 | 0.50 | -0.22 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 2.65 | 2.85 | 2.75 | 2.70 | +0.20 | +8.00% | 0.04 | 1 | 11 | 0.50 | -0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.30 | +9.10% | 0.05 | 5 | 229 | 0.50 | -0.34 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 4.50 | 4.80 | 4.65 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.50 | -0.40 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 5.80 | 6.00 | 5.90 | 5.90 | +0.10 | +1.73% | 0.07 | 1 | 43 | 0.49 | -0.47 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 7.10 | 7.40 | 7.25 | 7.50 | +0.60 | +8.70% | 0.09 | 1 | 6 | 0.50 | -0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 8.60 | 9.20 | 8.90 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.50 | -0.60 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 9.60 | 10.80 | 10.20 | % | 0.12 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.06 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 11.90 | 12.90 | 12.40 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 15.10 | 18.70 | 16.90 | % | 0.18 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 20.60 | 23.20 | 21.90 | % | 0.22 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 25.40 | 27.10 | 26.25 | % | 0.25 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 28.80 | 32.80 | 30.80 | % | 0.28 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 33.60 | 37.70 | 35.65 | % | 0.31 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 38.60 | 42.70 | 40.65 | % | 0.34 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 43.60 | 47.70 | 45.65 | % | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |