Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $51.46 as of 12/3/2025 8:17:04 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 | 25.50 | 28.60 | 27.05 | % | 1.08 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 30.00 | 20.50 | 23.60 | 22.05 | % | 0.73 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 15.40 | 18.60 | 17.00 | % | 0.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 40.00 | 11.10 | 13.50 | 12.30 | 10.09 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 45.00 | 5.60 | 8.40 | 7.00 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.16 | 0.92 | 0.03 | -0.02 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 1.55 | 4.00 | 2.78 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.48 | 0.62 | 0.08 | -0.06 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.55 | 0.26 | 0.06 | -0.05 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.93 | 0.07 | 0.02 | -0.02 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.99 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 12/3/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.22 | -0.08 | 0.03 | -0.02 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 0.25 | 2.80 | 1.53 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.49 | -0.38 | 0.08 | -0.06 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 55.00 | 2.40 | 5.90 | 4.15 | 8.27 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.84 | -0.74 | 0.06 | -0.05 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 60.00 | 6.50 | 10.20 | 8.35 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.02 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 65.00 | 12.00 | 15.10 | 13.55 | % | 0.21 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 70.00 | 16.40 | 19.50 | 17.95 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 75.00 | 21.40 | 24.50 | 22.95 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 80.00 | 26.40 | 29.50 | 27.95 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 85.00 | 31.40 | 34.50 | 32.95 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |