Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $54.31 as of 5/5/2025 8:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.20 | 21.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 13.50 | 16.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 7.60 | 11.60 | % | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 2.90 | 6.90 | 3.87 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.81 | 0.05 | -0.09 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.50 | 3.60 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.49 | 0.07 | -0.11 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.18 | 0.05 | -0.07 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.75 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.04 | 0.02 | -0.02 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.75 | 2.70 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.03 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.30 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.19 | 0.05 | -0.09 | 3/28/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 1.25 | 3.70 | 6.02 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.51 | 0.07 | -0.11 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 4.00 | 8.00 | 8.81 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.82 | 0.05 | -0.07 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 9.00 | 12.80 | % | 0 | 0 | 1.51 | -0.96 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 13.90 | 17.60 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 18.90 | 21.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 23.80 | 27.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 28.60 | 32.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 33.80 | 37.60 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 38.60 | 42.60 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |