Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $51.42 as of 5/29/2026 2:25:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.40 | 26.40 | 24.40 | 17.58 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 20.30 | 23.90 | 22.10 | % | 0.74 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 32.50 | 17.70 | 21.40 | 19.55 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 35.00 | 15.00 | 18.90 | 16.95 | 10.55 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.01 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 37.50 | 12.90 | 15.60 | 14.25 | % | 0.38 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 40.00 | 10.50 | 12.90 | 11.70 | 7.04 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.07 | 0.95 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 42.50 | 8.20 | 11.10 | 9.65 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.12 | 0.91 | 0.02 | -0.04 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 6.00 | 8.90 | 7.45 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.00 | 0.85 | 0.03 | -0.06 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 47.50 | 5.40 | 5.90 | 5.65 | 5.80 | +3.10 | +114.82% | 0.12 | 4 | 173 | 0.63 | 0.76 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 3.70 | 4.00 | 3.85 | 4.00 | +1.05 | +35.60% | 0.08 | 20 | 342 | 0.62 | 0.64 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 52.50 | 2.50 | 2.60 | 2.55 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.59 | 0.50 | 0.06 | -0.08 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 1.55 | 1.65 | 1.60 | 1.82 | +0.52 | +40.00% | 0.03 | 3 | 1,125 | 0.59 | 0.37 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 57.50 | 0.80 | 1.05 | 0.93 | 1.01 | +0.15 | +17.45% | 0.02 | 4 | 32 | 0.59 | 0.26 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.59 | 0.18 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 62.50 | 0.30 | 0.65 | 0.48 | 0.38 | +0.13 | +52.00% | 0.01 | 1 | 113 | 0.64 | 0.12 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.15 | 0.55 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.67 | 0.08 | 0.02 | -0.03 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.00 | 0.04 | 0.01 | -0.02 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.02 | 0.01 | -0.01 | 4/9/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 65 | 1.10 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.28 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:58:58 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 501 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.50 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.82 | -0.02 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.11 | -37.94% | 0.01 | 8 | 240 | 0.72 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.25 | -0.40 | -61.54% | 0.01 | 2 | 234 | 0.67 | -0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.63 | -0.29 | -31.53% | 0.02 | 76 | 490 | 0.64 | -0.15 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.10 | -0.75 | -40.55% | 0.02 | 37 | 21,259 | 0.61 | -0.24 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 1.80 | 2.00 | 1.90 | 2.10 | -0.37 | -14.98% | 0.04 | 1 | 464 | 0.60 | -0.36 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 52.50 | 3.00 | 3.20 | 3.10 | 3.20 | -3.99 | -55.50% | 0.06 | 6 | 91 | 0.59 | -0.50 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 8.44 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.59 | -0.63 | 0.05 | -0.07 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 57.50 | 6.40 | 6.90 | 6.65 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.59 | -0.74 | 0.05 | -0.06 | 5/8/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 7.80 | 10.30 | 9.05 | 11.75 | 0.00 | 0.00% | 0.15 | 0 | 6,008 | 1.05 | -0.82 | 0.04 | -0.05 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 62.50 | 10.00 | 11.90 | 10.95 | 14.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.95 | -0.88 | 0.03 | -0.04 | 5/1/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 12.30 | 14.90 | 13.60 | % | 0.21 | 0 | 19 | 1.20 | -0.92 | 0.02 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 67.50 | 14.00 | 17.30 | 15.65 | 15.57 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.29 | -0.96 | 0.01 | -0.02 | 4/15/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 16.20 | 19.40 | 17.80 | 21.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 18.70 | 22.40 | 20.55 | % | 0.28 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 75.00 | 21.10 | 25.10 | 23.10 | 23.59 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.66 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 77.50 | 23.60 | 27.60 | 25.60 | 26.07 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 26.10 | 30.10 | 28.10 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 82.50 | 28.60 | 32.60 | 30.60 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 85.00 | 31.10 | 35.10 | 33.10 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 36.10 | 40.10 | 38.10 | % | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 41.10 | 45.10 | 43.10 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 46.10 | 50.10 | 48.10 | % | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 51.10 | 55.10 | 53.10 | % | 0.51 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 56.10 | 60.10 | 58.10 | % | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |