Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $40.72 as of 5/7/2026 4:53:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.50 | 19.00 | 17.25 | % | 0.77 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 PM EST | |||
| 25.00 | 12.90 | 16.50 | 14.70 | % | 0.59 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 PM EST | |||
| 30.00 | 8.30 | 11.20 | 9.75 | % | 0.33 | 0 | 1 | 2.51 | 0.98 | 0.01 | -0.05 | 5/7/2026 3:59:45 PM EST | |||
| 35.00 | 3.70 | 6.50 | 5.10 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.71 | 0.83 | 0.04 | -0.16 | 4/16/2026 | 5/7/2026 3:59:45 PM EST |
| 40.00 | 1.50 | 2.40 | 1.95 | 1.84 | +0.04 | +2.23% | 0.05 | 1,228 | 71,611 | 0.89 | 0.51 | 0.08 | -0.18 | 5/7/2026 | 5/7/2026 3:59:45 PM EST |
| 45.00 | 0.35 | 2.50 | 1.43 | 0.40 | -0.05 | -11.12% | 0.03 | 727 | 31 | 1.33 | 0.19 | 0.05 | -0.11 | 5/7/2026 | 5/7/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.35 | 0.05 | 0.02 | -0.03 | 5/1/2026 | 5/7/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.43 | 0.01 | 0.00 | -0.01 | 5/7/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.53 | -0.02 | 0.01 | -0.05 | 4/28/2026 | 5/7/2026 3:59:45 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.01 | 77 | 89,818 | 0.82 | -0.17 | 0.04 | -0.16 | 5/7/2026 | 5/7/2026 3:59:45 PM EST |
| 40.00 | 0.45 | 3.10 | 1.78 | 2.53 | -0.42 | -14.24% | 0.04 | 2 | 29 | 1.26 | -0.49 | 0.08 | -0.18 | 5/7/2026 | 5/7/2026 3:59:45 PM EST |
| 45.00 | 5.10 | 7.70 | 6.40 | 6.07 | -0.75 | -11.00% | 0.14 | 4 | 17 | 1.85 | -0.81 | 0.05 | -0.11 | 5/7/2026 | 5/7/2026 3:59:45 PM EST |
| 50.00 | 8.90 | 12.60 | 10.75 | % | 0.21 | 0 | 0 | 2.36 | -0.95 | 0.02 | -0.03 | 5/7/2026 3:59:45 PM EST | |||
| 55.00 | 13.90 | 17.60 | 15.75 | % | 0.29 | 0 | 0 | 2.82 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:45 PM EST | |||
| 60.00 | 18.90 | 22.60 | 20.75 | % | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 PM EST | |||
| 65.00 | 23.90 | 27.90 | 25.90 | % | 0.40 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:45 PM EST |