Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $105.50 as of 9/6/2024 3:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.10 | 57.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 49.20 | 53.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 44.20 | 47.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 39.10 | 43.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 34.30 | 38.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 29.30 | 32.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 24.10 | 28.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 19.10 | 23.30 | 14.92 | 0.00 | 0.00% | 0 | 63 | 1.13 | 0.98 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 14.20 | 17.10 | 22.35 | 0.00 | 0.00% | 0 | 137 | 0.90 | 0.94 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 11.40 | 11.90 | 15.75 | 0.00 | 0.00% | 0 | 78 | 0.58 | 0.87 | 0.02 | -0.10 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 7.30 | 8.60 | 8.20 | +1.00 | +13.89% | 2 | 272 | 0.54 | 0.75 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 4.10 | 4.40 | 4.10 | 0.00 | 0.00% | 8 | 358 | 0.45 | 0.56 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 1.95 | 2.25 | 2.23 | -0.02 | -0.89% | 2 | 128 | 0.44 | 0.35 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.70 | 0.95 | 1.12 | -0.33 | -22.76% | 8 | 1,289 | 0.43 | 0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | -0.02 | -5.72% | 1 | 65 | 0.43 | 0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 0.45 | 0.14 | -0.11 | -44.00% | 1 | 25 | 0.49 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.78 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.11 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 2,295 | 2,363 | 0.95 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.80 | -0.01 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 10 | 369 | 0.63 | -0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 344 | 0.50 | -0.06 | 0.01 | -0.06 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.50 | 0.75 | 0.54 | +0.04 | +8.00% | 2 | 2,999 | 0.49 | -0.13 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 1.35 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 690 | 0.46 | -0.25 | 0.03 | -0.13 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 3.00 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 687 | 0.44 | -0.44 | 0.04 | -0.14 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 5.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 115 | 0.44 | -0.65 | 0.04 | -0.13 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 7.70 | 10.10 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.82 | 0.03 | -0.09 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 12.60 | 15.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.92 | 0.02 | -0.05 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 16.80 | 21.30 | 13.80 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.97 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 22.40 | 26.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 27.20 | 30.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 32.10 | 35.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 37.80 | 40.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |