Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $52.56 as of 4/10/2026 6:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 21.50 | 20.15 | % | 0.67 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 32.50 | 16.40 | 18.30 | 17.35 | % | 0.53 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 35.00 | 14.10 | 16.10 | 15.10 | % | 0.43 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 37.50 | 11.60 | 13.70 | 12.65 | % | 0.34 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 40.00 | 9.10 | 11.30 | 10.20 | % | 0.26 | 0 | 4 | 2.80 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:58:46 AM EST | |||
| 42.50 | 6.00 | 9.00 | 7.50 | % | 0.18 | 0 | 0 | 2.31 | 0.97 | 0.02 | -0.06 | 4/13/2026 10:58:46 AM EST | |||
| 45.00 | 4.20 | 6.40 | 5.30 | % | 0.12 | 0 | 2 | 1.93 | 0.90 | 0.04 | -0.20 | 4/13/2026 10:58:46 AM EST | |||
| 47.50 | 2.45 | 2.75 | 2.60 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.42 | 0.74 | 0.08 | -0.25 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 50.00 | 0.90 | 1.25 | 1.08 | 1.75 | -1.00 | -36.37% | 0.02 | 1 | 255 | 0.70 | 0.53 | 0.10 | -0.25 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 52.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.95 | -70.37% | 0.01 | 4 | 238 | 0.57 | 0.29 | 0.09 | -0.19 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.77 | 0.12 | 0.05 | -0.10 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.95 | 0.04 | 0.02 | -0.04 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.83 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/13/2026 10:58:46 AM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:46 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 146 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 68 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2,464 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:46 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 3.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:46 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 921 | 3.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:46 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 242 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | 3.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 32 | 3.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 79 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 286 | 3.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 35 | 4.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:46 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10,012 | 1.61 | -0.03 | 0.02 | -0.06 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.01 | +4.17% | 0.01 | 2 | 147 | 1.22 | -0.10 | 0.04 | -0.20 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 47.50 | 0.55 | 0.80 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.74 | -0.26 | 0.08 | -0.25 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 50.00 | 1.50 | 1.90 | 1.70 | 1.75 | +0.75 | +75.00% | 0.03 | 100 | 466 | 0.82 | -0.47 | 0.10 | -0.25 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 52.50 | 2.55 | 3.70 | 3.13 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 297 | 0.95 | -0.71 | 0.09 | -0.19 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 55.00 | 5.10 | 6.00 | 5.55 | 5.45 | +1.85 | +51.39% | 0.10 | 108 | 14,665 | 1.09 | -0.88 | 0.05 | -0.10 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 57.50 | 6.50 | 8.40 | 7.45 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 199 | 1.36 | -0.96 | 0.02 | -0.04 | 3/26/2026 | 4/13/2026 10:58:46 AM EST |
| 60.00 | 9.00 | 11.00 | 10.00 | 10.78 | 0.00 | 0.00% | 0.17 | 0 | 146 | 1.70 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 62.50 | 11.70 | 13.40 | 12.55 | % | 0.20 | 0 | 25 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 65.00 | 13.50 | 16.40 | 14.95 | 14.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 67.50 | 16.00 | 19.80 | 17.90 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 70.00 | 18.50 | 21.70 | 20.10 | 22.49 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 72.50 | 21.00 | 24.20 | 22.60 | % | 0.31 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 75.00 | 23.50 | 27.20 | 25.35 | % | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 77.50 | 26.20 | 29.80 | 28.00 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 80.00 | 28.50 | 32.10 | 30.30 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 82.50 | 31.00 | 34.30 | 32.65 | % | 0.40 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 85.00 | 33.50 | 36.90 | 35.20 | % | 0.41 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 87.50 | 36.00 | 40.00 | 38.00 | % | 0.43 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 90.00 | 38.50 | 41.50 | 40.00 | 39.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:46 AM EST |
| 92.50 | 41.00 | 44.30 | 42.65 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 95.00 | 43.50 | 46.70 | 45.10 | % | 0.47 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 100.00 | 48.50 | 51.70 | 50.10 | % | 0.50 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 105.00 | 53.50 | 57.00 | 55.25 | % | 0.53 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 110.00 | 58.50 | 61.50 | 60.00 | % | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 115.00 | 63.50 | 67.10 | 65.30 | % | 0.57 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 120.00 | 68.50 | 71.30 | 69.90 | % | 0.58 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 125.00 | 73.50 | 77.10 | 75.30 | % | 0.60 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST |