Options Chain for FORTUNE BRANDS INNOVATIONS INC COM (FBIN) - $74.90 as of 11/20/2024 8:08:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 42.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 32.50 | 37.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 27.50 | 32.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 22.70 | 27.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 18.00 | 22.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 13.00 | 17.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 8.00 | 12.60 | 19.00 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.98 | 0.02 | 0.00 | 7/31/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 4.40 | 7.60 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.77 | 0.05 | -0.02 | 7/12/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 2.10 | 2.65 | 2.25 | +0.35 | +18.43% | 25 | 39 | 0.31 | 0.49 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.55 | 1.70 | 0.65 | +0.12 | +22.65% | 213 | 43 | 0.36 | 0.25 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 2.85 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.09 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 3.00 | 1.01 | 0.00 | 0.00% | 0 | 113 | 0.92 | 0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 3.30 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.77 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 42 | 0.38 | -0.23 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 1.80 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 253 | 0.28 | -0.51 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 4.20 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 258 | 0.54 | -0.75 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 8.70 | 11.80 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.91 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 13.80 | 17.40 | 3.90 | 0.00 | 0.00% | 0 | 52 | 0.77 | -0.97 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 18.50 | 22.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 23.00 | 27.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 28.10 | 32.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 33.20 | 37.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 38.10 | 42.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 43.20 | 47.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 47.90 | 52.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 53.20 | 57.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |