Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $54.20 as of 7/23/2026 8:04:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 26.30 | 24.25 | % | 0.81 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 32.50 | 19.80 | 23.90 | 21.85 | % | 0.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 35.00 | 17.30 | 21.50 | 19.40 | % | 0.55 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 37.50 | 14.90 | 19.10 | 17.00 | % | 0.45 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 40.00 | 12.60 | 16.40 | 14.50 | % | 0.36 | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.02 | 7/22/2026 4:00:13 PM EST | |||
| 42.50 | 11.00 | 14.40 | 12.70 | % | 0.30 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.03 | 7/22/2026 4:00:13 PM EST | |||
| 45.00 | 8.90 | 11.50 | 10.20 | % | 0.23 | 0 | 0 | 1.01 | 0.87 | 0.02 | -0.04 | 7/22/2026 4:00:13 PM EST | |||
| 47.50 | 6.20 | 9.60 | 7.90 | % | 0.17 | 0 | 0 | 0.96 | 0.80 | 0.03 | -0.06 | 7/22/2026 4:00:13 PM EST | |||
| 50.00 | 4.80 | 7.80 | 6.30 | % | 0.13 | 0 | 0 | 0.59 | 0.71 | 0.03 | -0.06 | 7/22/2026 4:00:13 PM EST | |||
| 52.50 | 3.50 | 6.10 | 4.80 | % | 0.09 | 0 | 0 | 0.61 | 0.62 | 0.04 | -0.07 | 7/22/2026 4:00:13 PM EST | |||
| 55.00 | 3.20 | 3.80 | 3.50 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 287 | 0.60 | 0.52 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 57.50 | 1.40 | 3.50 | 2.45 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.59 | 0.41 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 0.65 | 2.35 | 1.50 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 835 | 0.54 | 0.32 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 62.50 | 0.70 | 2.05 | 1.38 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.63 | 0.23 | 0.03 | -0.05 | 7/21/2026 | 7/22/2026 4:00:13 PM EST |
| 65.00 | 0.10 | 1.50 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.55 | 0.16 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.81 | 0.12 | 0.02 | -0.03 | 7/15/2026 | 7/22/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 837 | 0.98 | 0.08 | 0.02 | -0.02 | 7/16/2026 | 7/22/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 37.50 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.02 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | -0.04 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.21 | -0.08 | 0.01 | -0.03 | 7/22/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 613 | 0.77 | -0.13 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 4:00:13 PM EST |
| 47.50 | 0.05 | 2.20 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.56 | -0.20 | 0.03 | -0.06 | 7/20/2026 | 7/22/2026 4:00:13 PM EST |
| 50.00 | 1.20 | 2.75 | 1.98 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.64 | -0.29 | 0.03 | -0.06 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 52.50 | 2.05 | 4.40 | 3.23 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.68 | -0.38 | 0.04 | -0.07 | 7/20/2026 | 7/22/2026 4:00:13 PM EST |
| 55.00 | 3.40 | 4.70 | 4.05 | 4.09 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.61 | -0.48 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:13 PM EST |
| 57.50 | 4.30 | 7.20 | 5.75 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.59 | 0.04 | -0.06 | 7/14/2026 | 7/22/2026 4:00:13 PM EST |
| 60.00 | 5.70 | 9.60 | 7.65 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.98 | -0.68 | 0.04 | -0.06 | 7/9/2026 | 7/22/2026 4:00:13 PM EST |
| 62.50 | 7.30 | 10.70 | 9.00 | % | 0.14 | 0 | 0 | 0.86 | -0.77 | 0.03 | -0.05 | 7/22/2026 4:00:13 PM EST | |||
| 65.00 | 9.70 | 12.90 | 11.30 | % | 0.17 | 0 | 0 | 0.91 | -0.84 | 0.03 | -0.04 | 7/22/2026 4:00:13 PM EST | |||
| 67.50 | 11.60 | 15.00 | 13.30 | % | 0.20 | 0 | 0 | 0.92 | -0.88 | 0.02 | -0.03 | 7/22/2026 4:00:13 PM EST | |||
| 70.00 | 13.90 | 17.90 | 15.90 | % | 0.23 | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.02 | 7/22/2026 4:00:13 PM EST | |||
| 75.00 | 18.80 | 22.90 | 20.85 | % | 0.28 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 7/22/2026 4:00:13 PM EST | |||
| 80.00 | 23.60 | 27.90 | 25.75 | % | 0.32 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST | |||
| 85.00 | 28.80 | 32.50 | 30.65 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:13 PM EST |