Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $80.40 as of 3/31/2025 3:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.50 | 27.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 19.70 | 21.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 14.60 | 17.10 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 11.40 | 11.70 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.06 | 3/31/2025 2:58:53 PM EST | |||
| 75.00 | 7.10 | 7.40 | 7.50 | -4.60 | -38.02% | 1 | 4 | 0.49 | 0.78 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 5.40 | 5.60 | 7.70 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.68 | 0.04 | -0.10 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | -2.00 | -33.34% | 91 | 7 | 0.48 | 0.58 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 2.65 | 2.80 | 2.70 | -1.00 | -27.03% | 23 | 55 | 0.48 | 0.46 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 1.70 | 1.85 | 2.26 | 0.00 | 0.00% | 0 | 173 | 0.47 | 0.35 | 0.04 | -0.09 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 0.00 | 1.20 | 1.44 | 0.00 | 0.00% | 0 | 75 | 0.49 | 0.25 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 147 | 0.46 | 0.17 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 92.50 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 117 | 0.47 | 0.11 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.15 | 0.25 | 0.20 | -0.27 | -57.45% | 1 | 107 | 0.45 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 97.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 574 | 0.70 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 487 | 0.82 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 233 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 110 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.10 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 364 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 152 | 1.62 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 83 | 1.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 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 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 0.40 | 0.55 | 0.58 | +0.25 | +75.76% | 1 | 342 | 0.56 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 1.20 | 1.30 | 1.36 | +0.31 | +29.53% | 10 | 208 | 0.52 | -0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 1.85 | 2.00 | 2.25 | +0.85 | +60.72% | 12 | 41 | 0.51 | -0.32 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 2.85 | 3.00 | 3.07 | +0.57 | +22.80% | 14,432 | 15,641 | 0.51 | -0.42 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 4.00 | 4.20 | 4.30 | +0.60 | +16.22% | 19 | 234 | 0.49 | -0.54 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 5.60 | 5.90 | 5.92 | +0.68 | +12.98% | 5 | 170 | 0.49 | -0.65 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 7.00 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 4,578 | 0.48 | -0.75 | 0.04 | -0.08 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 9.50 | 9.90 | 10.11 | +1.61 | +18.95% | 1 | 413 | 0.48 | -0.83 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 92.50 | 11.60 | 12.70 | 12.59 | +3.28 | +35.24% | 1 | 36 | 0.55 | -0.89 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 13.50 | 14.60 | 13.69 | 0.00 | 0.00% | 0 | 86 | 0.58 | -0.93 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 97.50 | 16.30 | 18.40 | 11.38 | 0.00 | 0.00% | 0 | 45 | 0.96 | -0.96 | 0.01 | -0.02 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 18.40 | 20.80 | 18.80 | 0.00 | 0.00% | 0 | 135 | 1.02 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 22.80 | 25.80 | 20.60 | 0.00 | 0.00% | 0 | 28 | 1.16 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 27.30 | 30.80 | 29.60 | 0.00 | 0.00% | 0 | 30 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 33.10 | 35.90 | 29.47 | 0.00 | 0.00% | 0 | 23 | 1.43 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 37.60 | 41.20 | 39.70 | 0.00 | 0.00% | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 42.40 | 46.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 47.50 | 51.10 | 19.82 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 52.50 | 56.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 140.00 | 57.30 | 60.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 145.00 | 62.40 | 66.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 150.00 | 67.30 | 71.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 155.00 | 72.40 | 76.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 160.00 | 77.30 | 81.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 165.00 | 82.20 | 86.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 170.00 | 87.50 | 91.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 175.00 | 92.40 | 96.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 97.90 | 100.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |