Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $69.08 as of 10/29/2025 8:44:31 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 | 32.40 | 36.20 | 34.30 | 33.85 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 29.70 | 33.70 | 31.70 | % | 0.85 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 40.00 | 27.90 | 31.30 | 29.60 | 29.00 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 42.50 | 25.40 | 28.80 | 27.10 | % | 0.64 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 22.90 | 26.30 | 24.60 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 47.50 | 20.40 | 23.80 | 22.10 | % | 0.47 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 17.30 | 21.40 | 19.35 | 25.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.48 | 0.98 | 0.00 | -0.01 | 9/29/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 13.00 | 15.90 | 14.45 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 83 | 1.22 | 0.93 | 0.01 | -0.04 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 9.20 | 11.50 | 10.35 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.60 | 0.83 | 0.02 | -0.06 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 6.20 | 10.30 | 8.25 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.98 | 0.76 | 0.03 | -0.08 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 6.20 | 8.70 | 7.45 | 6.60 | -1.58 | -19.32% | 0.11 | 1 | 1 | 0.76 | 0.68 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 4.00 | 7.10 | 5.55 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.69 | 0.59 | 0.04 | -0.09 | 10/15/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 2.65 | 5.70 | 4.18 | 5.30 | -0.20 | -3.64% | 0.06 | 1 | 225 | 0.66 | 0.50 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 1.80 | 4.90 | 3.35 | 3.70 | -0.70 | -15.91% | 0.05 | 2 | 748 | 0.68 | 0.41 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 0.95 | 2.55 | 1.75 | 3.10 | -0.10 | -3.13% | 0.02 | 1 | 213 | 0.55 | 0.33 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 0.50 | 2.35 | 1.43 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 569 | 0.58 | 0.26 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 1.00 | 1.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 944 | 0.66 | 0.20 | 0.03 | -0.07 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 2.90 | 1.45 | 1.12 | -0.18 | -13.85% | 0.02 | 45 | 1,110 | 1.04 | 0.15 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.55 | -0.54 | -49.55% | 0.01 | 4 | 201 | 0.86 | 0.11 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 0.10 | 0.80 | 0.45 | 0.57 | -0.28 | -32.95% | 0.01 | 1 | 1,626 | 0.63 | 0.08 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.80 | 0.06 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 621 | 1.24 | 0.04 | 0.01 | -0.02 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 3.20 | +1.54 | +92.78% | 0.01 | 10 | 399 | 1.29 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.35 | 0.02 | 0.00 | -0.01 | 9/26/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.40 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/29/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/29/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.45 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14,737 | 0.56 | -0.07 | 0.01 | -0.04 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.65 | 1.05 | 0.85 | 0.95 | +0.29 | +43.94% | 0.01 | 30 | 705 | 0.58 | -0.17 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 62.50 | 0.15 | 3.40 | 1.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.61 | -0.24 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.50 | 4.30 | 2.40 | 2.35 | +0.82 | +53.60% | 0.04 | 9 | 5,617 | 0.60 | -0.32 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 67.50 | 1.60 | 5.30 | 3.45 | 2.45 | +0.04 | +1.66% | 0.05 | 4 | 112 | 0.61 | -0.41 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 3.70 | 6.80 | 5.25 | 4.80 | +1.50 | +45.46% | 0.07 | 13 | 1,289 | 0.69 | -0.50 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 72.50 | 4.80 | 8.20 | 6.50 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 799 | 0.65 | -0.59 | 0.04 | -0.09 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 7.00 | 10.00 | 8.50 | 6.30 | +0.40 | +6.78% | 0.11 | 3 | 126 | 0.69 | -0.67 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 77.50 | 8.90 | 12.00 | 10.45 | 8.27 | 0.00 | 0.00% | 0.13 | 0 | 239 | 0.69 | -0.74 | 0.03 | -0.08 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 10.10 | 14.00 | 12.05 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.99 | -0.80 | 0.03 | -0.07 | 10/8/2025 | 10/29/2025 3:59:59 PM EST |
| 82.50 | 12.80 | 15.10 | 13.95 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.83 | -0.85 | 0.02 | -0.06 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 14.50 | 18.30 | 16.40 | 12.85 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.05 | -0.89 | 0.02 | -0.05 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 87.50 | 16.90 | 20.50 | 18.70 | 15.28 | 0.00 | 0.00% | 0.21 | 0 | 257 | 1.07 | -0.92 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 90.00 | 19.30 | 22.80 | 21.05 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.10 | -0.94 | 0.01 | -0.03 | 9/29/2025 | 10/29/2025 3:59:59 PM EST |
| 92.50 | 21.80 | 24.90 | 23.35 | 19.40 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.08 | -0.96 | 0.01 | -0.02 | 10/3/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 24.20 | 27.80 | 26.00 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.23 | -0.97 | 0.01 | -0.02 | 9/15/2025 | 10/29/2025 3:59:59 PM EST |
| 97.50 | 26.70 | 29.80 | 28.25 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 28.90 | 32.90 | 30.90 | 22.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/16/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 34.00 | 37.90 | 35.95 | 34.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 39.10 | 43.00 | 41.05 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 115.00 | 44.00 | 47.90 | 45.95 | 31.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 49.10 | 52.90 | 51.00 | % | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 125.00 | 54.10 | 57.90 | 56.00 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 59.10 | 62.90 | 61.00 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 64.10 | 68.00 | 66.05 | % | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 69.10 | 73.00 | 71.05 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 74.10 | 78.00 | 76.05 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 78.90 | 83.00 | 80.95 | % | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 84.10 | 88.00 | 86.05 | % | 0.56 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 89.20 | 93.00 | 91.10 | % | 0.57 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 94.20 | 98.00 | 96.10 | % | 0.58 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 99.20 | 102.90 | 101.05 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |