Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $63.60 as of 12/23/2025 3:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.80 | 29.70 | 27.75 | % | 0.79 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 37.50 | 23.40 | 27.20 | 25.30 | % | 0.67 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 20.90 | 24.60 | 22.75 | % | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 42.50 | 18.80 | 22.20 | 20.50 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 16.40 | 19.60 | 18.00 | 15.35 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.46 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 12/23/2025 1:58:57 PM EST |
| 47.50 | 13.40 | 16.60 | 15.00 | % | 0.32 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 11.50 | 14.70 | 13.10 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.15 | 0.97 | 0.01 | -0.02 | 11/18/2025 | 12/23/2025 1:58:57 PM EST |
| 52.50 | 9.80 | 11.70 | 10.75 | % | 0.20 | 0 | 0 | 0.88 | 0.93 | 0.02 | -0.03 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 7.90 | 8.40 | 8.15 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.46 | 0.87 | 0.03 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 57.50 | 5.90 | 6.30 | 6.10 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.47 | 0.78 | 0.04 | -0.06 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 4.10 | 4.60 | 4.35 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.47 | 0.66 | 0.05 | -0.06 | 12/18/2025 | 12/23/2025 1:58:57 PM EST |
| 62.50 | 2.75 | 3.20 | 2.98 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.46 | 0.53 | 0.06 | -0.07 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 1.70 | 2.05 | 1.88 | 2.05 | +0.25 | +13.89% | 0.03 | 6 | 1,321 | 0.45 | 0.39 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 67.50 | 0.95 | 1.30 | 1.13 | 1.30 | -0.10 | -7.15% | 0.02 | 5 | 1,109 | 0.44 | 0.27 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,226 | 0.44 | 0.18 | 0.04 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 72.50 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 118 | 0.44 | 0.11 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.08 | -32.00% | 0.00 | 10 | 1,424 | 0.47 | 0.06 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.71 | 0.03 | 0.01 | -0.01 | 12/3/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 0.78 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:57 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 12/23/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 12/23/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 12/23/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/23/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/23/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/23/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 3.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.87 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.92 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14,732 | 0.79 | -0.03 | 0.01 | -0.02 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 52.50 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12,335 | 0.50 | -0.07 | 0.02 | -0.03 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 8 | 843 | 0.47 | -0.13 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 57.50 | 0.90 | 1.20 | 1.05 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3,148 | 0.48 | -0.22 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 1.60 | 1.95 | 1.78 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6,710 | 0.46 | -0.34 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 62.50 | 2.65 | 3.00 | 2.83 | 3.00 | +0.36 | +13.64% | 0.05 | 5 | 767 | 0.45 | -0.47 | 0.06 | -0.07 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 4.00 | 4.40 | 4.20 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.44 | -0.61 | 0.05 | -0.06 | 12/18/2025 | 12/23/2025 1:58:57 PM EST |
| 67.50 | 5.80 | 6.20 | 6.00 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.43 | -0.73 | 0.05 | -0.05 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 6.40 | 8.50 | 7.45 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 444 | 0.55 | -0.82 | 0.04 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 72.50 | 8.60 | 11.80 | 10.20 | 15.33 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.80 | -0.89 | 0.03 | -0.03 | 11/20/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 12.00 | 13.00 | 12.50 | 12.80 | +2.80 | +28.00% | 0.17 | 3 | 429 | 0.59 | -0.94 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 77.50 | 13.10 | 16.20 | 14.65 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.86 | -0.97 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 15.60 | 18.90 | 17.25 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.98 | -0.98 | 0.01 | -0.01 | 11/28/2025 | 12/23/2025 1:58:57 PM EST |
| 82.50 | 18.10 | 21.40 | 19.75 | 9.94 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.05 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 20.60 | 24.60 | 22.60 | 22.05 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.28 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:57 PM EST |
| 87.50 | 23.10 | 27.10 | 25.10 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 25.60 | 29.60 | 27.60 | 15.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:57 PM EST |
| 92.50 | 28.10 | 32.10 | 30.10 | 17.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 30.60 | 34.60 | 32.60 | 31.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 97.50 | 33.10 | 37.10 | 35.10 | 21.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 35.60 | 39.60 | 37.60 | 36.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 40.60 | 44.60 | 42.60 | 32.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 1:58:57 PM EST |
| 110.00 | 45.60 | 49.60 | 47.60 | 20.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:58:57 PM EST |
| 115.00 | 50.60 | 54.60 | 52.60 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 55.60 | 59.60 | 57.60 | 25.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 12/23/2025 1:58:57 PM EST |
| 125.00 | 60.60 | 64.60 | 62.60 | 24.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 12/23/2025 1:58:57 PM EST |
| 130.00 | 65.60 | 69.60 | 67.60 | % | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 135.00 | 70.60 | 74.60 | 72.60 | 29.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 12/23/2025 1:58:57 PM EST |
| 140.00 | 75.60 | 79.60 | 77.60 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 145.00 | 80.60 | 84.60 | 82.60 | % | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 150.00 | 85.60 | 89.60 | 87.60 | % | 0.58 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 155.00 | 90.60 | 94.60 | 92.60 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 160.00 | 95.60 | 99.60 | 97.60 | % | 0.61 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 165.00 | 100.60 | 104.60 | 102.60 | % | 0.62 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 170.00 | 105.60 | 109.60 | 107.60 | % | 0.63 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 175.00 | 110.60 | 114.60 | 112.60 | % | 0.64 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 180.00 | 115.60 | 119.60 | 117.60 | % | 0.65 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 185.00 | 120.60 | 124.60 | 122.60 | % | 0.66 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 190.00 | 125.60 | 129.60 | 127.60 | % | 0.67 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 195.00 | 130.60 | 134.60 | 132.60 | % | 0.68 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |