Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $72.91 as of 5/30/2025 6:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 27.40 | 31.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 24.90 | 29.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.50 | 22.40 | 26.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 20.00 | 23.90 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 15.10 | 18.90 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 11.10 | 13.60 | % | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 62.50 | 8.00 | 11.90 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.02 | -0.05 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 5.80 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.82 | 0.03 | -0.06 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 5.20 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.73 | 0.04 | -0.07 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 3.90 | 4.20 | 4.30 | -0.30 | -6.53% | 200 | 123 | 0.45 | 0.61 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 2.50 | 2.85 | 2.80 | -0.85 | -23.29% | 596 | 13 | 0.45 | 0.48 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 1.35 | 1.85 | 2.39 | 0.00 | 0.00% | 0 | 77 | 0.42 | 0.35 | 0.05 | -0.07 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 0.50 | 1.15 | 1.09 | -0.46 | -29.68% | 1 | 125 | 0.43 | 0.24 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.50 | 1.00 | 1.06 | 0.00 | 0.00% | 0 | 253 | 0.47 | 0.16 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 0.15 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.11 | 0.03 | -0.04 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.05 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 73 | 0.64 | 0.06 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 73 | 1.01 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.20 | 0.07 | 0.00 | 0.00% | 0 | 1,729 | 0.93 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.63 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.50 | 0.25 | -0.15 | -37.50% | 3 | 10,420 | 0.55 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 62.50 | 0.40 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.11 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.60 | 0.90 | 0.81 | -0.07 | -7.96% | 4 | 551 | 0.46 | -0.18 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.50 | 1.25 | 1.40 | 1.48 | +0.23 | +18.40% | 1 | 357 | 0.45 | -0.27 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 1.80 | 2.30 | 2.29 | +0.22 | +10.63% | 18 | 45 | 0.44 | -0.39 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.50 | 3.20 | 3.50 | 3.55 | +0.25 | +7.58% | 4 | 90 | 0.43 | -0.52 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 4.70 | 5.00 | 4.94 | +0.44 | +9.78% | 2 | 1,398 | 0.42 | -0.65 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.50 | 6.40 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 90 | 0.43 | -0.76 | 0.04 | -0.06 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 8.10 | 9.60 | 7.50 | 0.00 | 0.00% | 0 | 142 | 0.43 | -0.84 | 0.03 | -0.05 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 82.50 | 9.00 | 12.20 | % | 0 | 0 | 0.74 | -0.89 | 0.03 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 11.50 | 14.50 | 7.83 | 0.00 | 0.00% | 0 | 45 | 0.78 | -0.94 | 0.02 | -0.02 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 87.50 | 14.00 | 17.80 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 16.30 | 20.20 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 21.30 | 25.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 100.00 | 26.30 | 30.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 105.00 | 31.30 | 35.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 36.30 | 40.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |