Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $99.55 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.60 | 50.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 41.50 | 46.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 36.50 | 41.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 31.50 | 35.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 26.50 | 31.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 21.80 | 25.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 17.70 | 20.70 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 14.10 | 15.40 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.90 | 0.02 | -0.05 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 92.50 | 11.90 | 12.50 | 11.98 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.85 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 10.00 | 10.50 | 12.20 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.80 | 0.02 | -0.07 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 97.50 | 7.30 | 8.50 | 7.30 | +0.90 | +14.07% | 4 | 16 | 0.33 | 0.73 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 6.50 | 6.80 | 7.30 | +2.62 | +55.99% | 7 | 66 | 0.39 | 0.66 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 3.80 | 4.10 | 4.20 | +1.65 | +64.71% | 11 | 85 | 0.38 | 0.48 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 1.90 | 2.20 | 2.08 | +0.58 | +38.67% | 11 | 85 | 0.37 | 0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.30 | 1.15 | 1.25 | +0.50 | +66.67% | 1 | 215 | 0.33 | 0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.45 | 0.55 | 0.16 | -0.08 | -33.34% | 1 | 30 | 0.38 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.15 | 0.30 | 0.30 | -0.19 | -38.78% | 1 | 4 | 0.38 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.05 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.05 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 770 | 0.65 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.20 | 0.40 | 0.50 | +0.02 | +4.17% | 1 | 10,678 | 0.44 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.40 | 2.75 | 0.60 | -0.37 | -38.15% | 6 | 6,480 | 0.58 | -0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 92.50 | 0.75 | 1.00 | 0.90 | -0.37 | -29.14% | 5 | 1,038 | 0.39 | -0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 1.20 | 1.50 | 1.55 | -0.15 | -8.83% | 11 | 174 | 0.39 | -0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 97.50 | 1.85 | 2.05 | 2.00 | -0.30 | -13.05% | 13 | 293 | 0.38 | -0.27 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 2.60 | 2.85 | 3.00 | -1.30 | -30.24% | 91 | 71 | 0.38 | -0.34 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 4.90 | 5.20 | 5.10 | -2.00 | -28.17% | 4 | 1,176 | 0.37 | -0.52 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 8.00 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 1,131 | 0.36 | -0.70 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 9.50 | 14.00 | 14.50 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.84 | 0.02 | -0.04 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 15.60 | 18.30 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 19.90 | 23.00 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 24.20 | 29.00 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 29.90 | 33.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 34.90 | 38.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 39.90 | 43.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 44.90 | 49.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 49.90 | 54.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 54.90 | 58.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 59.90 | 63.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 64.90 | 68.70 | 62.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |