Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $78.69 as of 7/25/2025 12:43:38 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 | 42.20 | 46.20 | 44.20 | % | 1.26 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 37.50 | 39.80 | 43.70 | 41.75 | % | 1.11 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 40.00 | 37.30 | 41.30 | 39.30 | % | 0.98 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 42.50 | 34.80 | 38.80 | 36.80 | % | 0.87 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 45.00 | 32.30 | 36.20 | 34.25 | % | 0.76 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 47.50 | 29.80 | 33.50 | 31.65 | % | 0.67 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 50.00 | 27.30 | 31.50 | 29.40 | % | 0.59 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 55.00 | 22.40 | 26.20 | 24.30 | % | 0.44 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 60.00 | 18.30 | 21.00 | 19.65 | % | 0.33 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 7/25/2025 11:58:48 AM EST | |||
| 62.50 | 15.10 | 18.80 | 16.95 | % | 0.27 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.03 | 7/25/2025 11:58:48 AM EST | |||
| 65.00 | 13.50 | 15.00 | 14.25 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 0.92 | 0.01 | -0.04 | 4/22/2025 | 7/25/2025 11:58:48 AM EST |
| 67.50 | 11.80 | 12.90 | 12.35 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.57 | 0.87 | 0.02 | -0.06 | 4/30/2025 | 7/25/2025 11:58:48 AM EST |
| 70.00 | 10.10 | 10.60 | 10.35 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.62 | 0.82 | 0.02 | -0.07 | 6/17/2025 | 7/25/2025 11:58:48 AM EST |
| 72.50 | 8.20 | 8.70 | 8.45 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 323 | 0.58 | 0.75 | 0.03 | -0.09 | 6/23/2025 | 7/25/2025 11:58:48 AM EST |
| 75.00 | 6.50 | 6.90 | 6.70 | 6.41 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.58 | 0.67 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 77.50 | 5.10 | 5.40 | 5.25 | 4.94 | 0.00 | 0.00% | 0.07 | 0 | 256 | 0.58 | 0.58 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.58 | 0.49 | 0.04 | -0.11 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 82.50 | 2.85 | 3.20 | 3.03 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.62 | 0.41 | 0.03 | -0.10 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 85.00 | 2.05 | 2.35 | 2.20 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1,353 | 0.60 | 0.33 | 0.03 | -0.10 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 87.50 | 1.45 | 1.70 | 1.58 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.57 | 0.25 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 0.95 | -0.42 | -30.66% | 0.01 | 3 | 5,047 | 0.57 | 0.19 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 92.50 | 0.60 | 0.85 | 0.73 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.56 | 0.14 | 0.02 | -0.06 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 95.00 | 0.40 | 0.65 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.58 | 0.10 | 0.02 | -0.05 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.07 | 0.01 | -0.04 | 7/21/2025 | 7/25/2025 11:58:48 AM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.72 | 0.05 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:48 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.87 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:58:48 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 11:58:48 AM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:48 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:48 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:48 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:58:48 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 11:58:48 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 7/25/2025 11:58:48 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/25/2025 11:58:48 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/25/2025 11:58:48 AM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:48 AM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:48 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:48 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.13 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:48 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4,317 | 0.91 | -0.03 | 0.01 | -0.02 | 6/17/2025 | 7/25/2025 11:58:48 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4,806 | 0.81 | -0.05 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:48 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.68 | -0.08 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 67.50 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.57 | -0.13 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 70.00 | 0.95 | 1.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.57 | -0.18 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 72.50 | 1.55 | 1.65 | 1.60 | 1.70 | +0.52 | +44.07% | 0.02 | 45 | 105 | 0.57 | -0.25 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 75.00 | 2.30 | 2.40 | 2.35 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.56 | -0.33 | 0.03 | -0.10 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 77.50 | 3.30 | 3.70 | 3.50 | 4.20 | 0.00 | 0.00% | 0.05 | 3 | 717 | 0.60 | -0.42 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 80.00 | 4.50 | 4.80 | 4.65 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 323 | 0.56 | -0.51 | 0.04 | -0.11 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 82.50 | 6.00 | 6.40 | 6.20 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.60 | -0.59 | 0.03 | -0.10 | 7/21/2025 | 7/25/2025 11:58:48 AM EST |
| 85.00 | 6.60 | 8.00 | 7.30 | 7.56 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.52 | -0.67 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:48 AM EST |
| 87.50 | 9.40 | 9.80 | 9.60 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.54 | -0.75 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 90.00 | 11.50 | 11.80 | 11.65 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.53 | -0.81 | 0.02 | -0.07 | 7/10/2025 | 7/25/2025 11:58:48 AM EST |
| 92.50 | 13.70 | 14.30 | 14.00 | 17.87 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.66 | -0.86 | 0.02 | -0.06 | 6/25/2025 | 7/25/2025 11:58:48 AM EST |
| 95.00 | 15.60 | 17.70 | 16.65 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.62 | -0.90 | 0.02 | -0.05 | 5/12/2025 | 7/25/2025 11:58:48 AM EST |
| 97.50 | 17.00 | 20.30 | 18.65 | 31.01 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | -0.93 | 0.01 | -0.04 | 4/21/2025 | 7/25/2025 11:58:48 AM EST |
| 100.00 | 20.20 | 22.80 | 21.50 | 16.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | -0.95 | 0.01 | -0.03 | 3/11/2025 | 7/25/2025 11:58:48 AM EST |
| 105.00 | 23.90 | 27.90 | 25.90 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 7/25/2025 11:58:48 AM EST |
| 110.00 | 29.20 | 32.80 | 31.00 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.32 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 7/25/2025 11:58:48 AM EST |
| 115.00 | 33.90 | 37.90 | 35.90 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 120.00 | 38.90 | 42.90 | 40.90 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 125.00 | 43.70 | 47.90 | 45.80 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 130.00 | 48.90 | 52.90 | 50.90 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 135.00 | 53.90 | 57.90 | 55.90 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 140.00 | 58.90 | 62.90 | 60.90 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 145.00 | 63.90 | 67.90 | 65.90 | % | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 150.00 | 68.90 | 72.90 | 70.90 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 155.00 | 74.00 | 77.90 | 75.95 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 160.00 | 79.00 | 82.90 | 80.95 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 165.00 | 83.90 | 87.90 | 85.90 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 170.00 | 89.00 | 92.80 | 90.90 | % | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST |