Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $86.00 as of 9/18/2025 9:16:00 AM 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 | 40.20 | 44.20 | 42.20 | % | 0.94 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 47.50 | 37.60 | 41.70 | 39.65 | % | 0.83 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 50.00 | 35.10 | 39.20 | 37.15 | % | 0.74 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 55.00 | 30.20 | 34.20 | 32.20 | % | 0.59 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 60.00 | 25.10 | 29.20 | 27.15 | % | 0.45 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 65.00 | 20.20 | 24.20 | 22.20 | % | 0.34 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 70.00 | 15.20 | 18.50 | 16.85 | % | 0.24 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 72.50 | 13.00 | 16.70 | 14.85 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 10.60 | 14.20 | 12.40 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 35 | 2.63 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:57 PM EST |
| 77.50 | 8.10 | 11.70 | 9.90 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 28 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 6.20 | 8.10 | 7.15 | 10.06 | 0.00 | 0.00% | 0.09 | 0 | 1,365 | 1.08 | 0.98 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 82.50 | 3.40 | 6.00 | 4.70 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 1,263 | 1.46 | 0.91 | 0.04 | -0.15 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 1.30 | 4.50 | 2.90 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 2,622 | 1.28 | 0.74 | 0.09 | -0.30 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 87.50 | 0.60 | 1.85 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.52 | 0.48 | 0.11 | -0.36 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.95 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7,346 | 0.59 | 0.23 | 0.08 | -0.28 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.07 | 0.08 | 0.04 | -0.13 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,957 | 0.82 | 0.02 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 475 | 4.99 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,921 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.10 | -0.02 | 0.02 | -0.04 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 82.50 | 0.15 | 1.35 | 0.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.33 | -0.09 | 0.04 | -0.15 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 85.00 | 0.20 | 1.80 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.29 | -0.26 | 0.09 | -0.30 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 87.50 | 0.90 | 2.20 | 1.55 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.55 | -0.52 | 0.11 | -0.36 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 90.00 | 2.85 | 4.50 | 3.68 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 447 | 1.19 | -0.77 | 0.08 | -0.28 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 92.50 | 3.60 | 6.60 | 5.10 | % | 0.06 | 0 | 0 | 1.25 | -0.92 | 0.04 | -0.13 | 9/17/2025 3:59:57 PM EST | |||
| 95.00 | 5.70 | 9.60 | 7.65 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.03 | 9/8/2025 | 9/17/2025 3:59:57 PM EST |
| 100.00 | 10.60 | 14.50 | 12.55 | 16.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:57 PM EST |
| 105.00 | 15.70 | 19.30 | 17.50 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 110.00 | 20.80 | 24.40 | 22.60 | % | 0.21 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 115.00 | 25.80 | 29.60 | 27.70 | % | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 120.00 | 30.80 | 34.50 | 32.65 | % | 0.27 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 125.00 | 35.80 | 39.50 | 37.65 | % | 0.30 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |