Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $39.31 as of 10/9/2026 6:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 10.80 | 13.60 | 12.20 | % | 0.44 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 30.00 | 8.50 | 10.80 | 9.65 | % | 0.32 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 32.50 | 5.70 | 8.30 | 7.00 | % | 0.22 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 35.00 | 3.20 | 6.20 | 4.70 | % | 0.13 | 0 | 0 | 1.76 | 0.95 | 0.04 | -0.07 | 10/9/2026 4:00:04 PM EST | |||
| 37.50 | 1.10 | 3.50 | 2.30 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.14 | 0.79 | 0.11 | -0.10 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 40.00 | 0.50 | 1.20 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.47 | 0.46 | 0.15 | -0.10 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.84 | 0.16 | 0.09 | -0.05 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | 0.03 | 0.02 | -0.01 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.87 | -0.01 | 0.01 | -0.01 | 9/10/2026 | 10/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.59 | -0.05 | 0.04 | -0.07 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.90 | -0.21 | 0.11 | -0.10 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 40.00 | 1.25 | 1.70 | 1.48 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.56 | -0.54 | 0.15 | -0.10 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 42.50 | 2.35 | 3.90 | 3.13 | 3.07 | -1.33 | -30.23% | 0.07 | 7 | 23 | 0.86 | -0.84 | 0.09 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 45.00 | 4.00 | 6.40 | 5.20 | 6.91 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 47.50 | 7.40 | 8.90 | 8.15 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:04 PM EST |
| 50.00 | 9.80 | 11.50 | 10.65 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 52.50 | 11.50 | 14.00 | 12.75 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 55.00 | 14.00 | 16.90 | 15.45 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 19.90 | 21.90 | 20.90 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |