Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $74.18 as of 4/26/2024 9:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.60 | 32.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 22.80 | 27.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 18.10 | 22.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 12.70 | 17.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 9.30 | 10.60 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 5.20 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.76 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 2.05 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.48 | 0.07 | -0.06 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.50 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 190 | 0.33 | 0.19 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.05 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.01 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 196 | 1.56 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.25 | 0.45 | 0.30 | % | 3 | 0 | 0.44 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 70.00 | 0.85 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 165 | 0.37 | -0.24 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 2.65 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.52 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 6.00 | 7.20 | 4.11 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.81 | 0.05 | -0.04 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 8.50 | 12.00 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 14.70 | 17.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 19.70 | 22.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 24.10 | 28.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 29.70 | 33.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 34.60 | 37.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 39.00 | 43.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 44.50 | 48.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |