Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $45.65 as of 6/26/2026 7:51:06 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 | 24.50 | 28.10 | 26.30 | % | 1.31 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 22.50 | 22.10 | 24.80 | 23.45 | % | 1.04 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 25.00 | 19.70 | 22.30 | 21.00 | % | 0.84 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 27.50 | 16.50 | 20.40 | 18.45 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 30.00 | 14.70 | 17.30 | 16.00 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 6/26/2026 4:00:10 PM EST |
| 32.50 | 12.20 | 14.70 | 13.45 | % | 0.41 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 6/26/2026 4:00:10 PM EST | |||
| 35.00 | 9.70 | 12.50 | 11.10 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.31 | 0.96 | 0.01 | -0.02 | 6/17/2026 | 6/26/2026 4:00:10 PM EST |
| 37.50 | 7.30 | 9.90 | 8.60 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 137 | 1.12 | 0.91 | 0.02 | -0.03 | 5/27/2026 | 6/26/2026 4:00:10 PM EST |
| 40.00 | 6.00 | 6.80 | 6.40 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 640 | 0.47 | 0.86 | 0.04 | -0.04 | 6/25/2026 | 6/26/2026 4:00:10 PM EST |
| 42.50 | 3.00 | 5.10 | 4.05 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.72 | 0.76 | 0.05 | -0.04 | 6/25/2026 | 6/26/2026 4:00:10 PM EST |
| 45.00 | 2.40 | 2.80 | 2.60 | 2.70 | +0.04 | +1.51% | 0.06 | 1 | 163 | 0.46 | 0.61 | 0.08 | -0.05 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 47.50 | 1.25 | 2.15 | 1.70 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 408 | 0.53 | 0.40 | 0.08 | -0.04 | 6/24/2026 | 6/26/2026 4:00:10 PM EST |
| 50.00 | 0.10 | 1.15 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.37 | 0.23 | 0.06 | -0.03 | 6/24/2026 | 6/26/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.04 | -0.02 | 6/26/2026 4:00:10 PM EST | |||
| 55.00 | 0.15 | 0.60 | 0.38 | 0.20 | -0.20 | -50.00% | 0.01 | 22 | 4 | 0.58 | 0.07 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 4:00:10 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 | % | 0.05 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.58 | -0.62 | -51.67% | 0.01 | 1 | 212 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 28 | 0.95 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.70 | -0.04 | 0.01 | -0.02 | 6/24/2026 | 6/26/2026 4:00:10 PM EST |
| 37.50 | 0.10 | 0.50 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.64 | -0.09 | 0.02 | -0.03 | 6/23/2026 | 6/26/2026 4:00:10 PM EST |
| 40.00 | 0.25 | 0.95 | 0.60 | 0.45 | -0.30 | -40.00% | 0.01 | 11 | 35 | 0.61 | -0.14 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 42.50 | 0.60 | 1.05 | 0.83 | 0.90 | +0.05 | +5.89% | 0.02 | 7 | 561 | 0.51 | -0.24 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 45.00 | 1.35 | 2.35 | 1.85 | 3.20 | +1.64 | +105.13% | 0.04 | 7 | 385 | 0.54 | -0.39 | 0.08 | -0.05 | 6/26/2026 | 6/26/2026 4:00:10 PM EST |
| 47.50 | 2.65 | 3.10 | 2.88 | % | 0.06 | 0 | 0 | 0.46 | -0.60 | 0.08 | -0.04 | 6/26/2026 4:00:10 PM EST | |||
| 50.00 | 3.40 | 6.00 | 4.70 | % | 0.09 | 0 | 0 | 0.80 | -0.77 | 0.06 | -0.03 | 6/26/2026 4:00:10 PM EST | |||
| 52.50 | 5.60 | 8.20 | 6.90 | % | 0.13 | 0 | 0 | 0.89 | -0.88 | 0.04 | -0.02 | 6/26/2026 4:00:10 PM EST | |||
| 55.00 | 8.00 | 10.60 | 9.30 | % | 0.17 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.02 | 6/26/2026 4:00:10 PM EST |