Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $49.57 as of 6/19/2025 7:26:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 21.50 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 12.90 | 16.50 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 8.90 | 11.50 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 3.60 | 6.50 | 5.14 | 0.00 | 0.00% | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 0.35 | 0.41 | -1.84 | -81.78% | 2 | 31 | 0.26 | 0.32 | 0.40 | -0.10 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 328 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 300 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.13 | -0.02 | -13.34% | 2 | 421 | 2.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 360 | 4.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 15 | 3.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 15 | 6.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 4 | 6.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:29:04 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:04 PM EST |
| 95.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:29:04 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.68 | 0.40 | -0.10 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 4.40 | 6.00 | 5.30 | +2.24 | +73.21% | 1 | 10 | 1.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 9.40 | 12.10 | 12.00 | +2.65 | +28.35% | 23 | 5 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 14.40 | 17.00 | 17.00 | +14.80 | +672.73% | 2 | 3 | 3.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 19.50 | 22.10 | 22.10 | +13.94 | +170.84% | 16 | 4 | 4.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 24.40 | 27.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 29.40 | 32.10 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 34.30 | 37.10 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 90.00 | 39.30 | 42.10 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 95.00 | 44.30 | 47.10 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 100.00 | 49.30 | 52.10 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 105.00 | 54.30 | 57.10 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 110.00 | 59.40 | 62.10 | % | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 64.20 | 67.00 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 69.10 | 72.10 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 74.60 | 77.20 | % | 0 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 130.00 | 79.40 | 82.10 | % | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 135.00 | 84.50 | 87.20 | % | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |