Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $45.11 as of 10/22/2026 11:25:20 AM 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 | 16.20 | 20.20 | 18.20 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 32.50 | 13.80 | 17.80 | 15.80 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST | |||
| 35.00 | 11.30 | 14.60 | 12.95 | % | 0.37 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 10/22/2026 3:59:57 PM EST | |||
| 37.50 | 9.00 | 12.30 | 10.65 | % | 0.28 | 0 | 0 | 1.15 | 0.92 | 0.02 | -0.02 | 10/22/2026 3:59:57 PM EST | |||
| 40.00 | 7.40 | 9.20 | 8.30 | 7.80 | +0.96 | +14.04% | 0.21 | 5 | 6 | 0.80 | 0.87 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 42.50 | 5.10 | 7.70 | 6.40 | 4.87 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | 0.79 | 0.03 | -0.04 | 10/15/2026 | 10/22/2026 3:59:57 PM EST |
| 45.00 | 3.00 | 6.20 | 4.60 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.87 | 0.68 | 0.04 | -0.05 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 47.50 | 2.80 | 3.80 | 3.30 | 3.20 | +1.20 | +60.00% | 0.07 | 16 | 63 | 0.55 | 0.56 | 0.05 | -0.05 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 50.00 | 1.85 | 3.70 | 2.78 | 1.60 | +0.33 | +25.99% | 0.06 | 15 | 60 | 0.66 | 0.44 | 0.05 | -0.05 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 52.50 | 1.05 | 1.75 | 1.40 | 1.50 | +0.95 | +172.73% | 0.03 | 11 | 63 | 0.55 | 0.32 | 0.05 | -0.05 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 55.00 | 0.70 | 1.05 | 0.88 | 0.94 | +0.44 | +88.00% | 0.02 | 53 | 17 | 0.55 | 0.22 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 57.50 | 0.35 | 0.80 | 0.58 | 0.60 | +0.30 | +100.00% | 0.01 | 56 | 205 | 0.56 | 0.15 | 0.03 | -0.03 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 9 | 346 | 0.61 | 0.10 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 10/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 10/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11,014 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | -0.03 | 0.01 | -0.01 | 10/14/2026 | 10/22/2026 3:59:57 PM EST |
| 37.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.24 | -48.98% | 0.01 | 6 | 26,756 | 0.60 | -0.08 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 40.00 | 0.25 | 1.45 | 0.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.69 | -0.13 | 0.03 | -0.03 | 10/20/2026 | 10/22/2026 3:59:57 PM EST |
| 42.50 | 0.75 | 1.35 | 1.05 | 1.10 | -0.40 | -26.67% | 0.02 | 6 | 282 | 0.60 | -0.21 | 0.03 | -0.04 | 10/22/2026 | 10/22/2026 3:59:57 PM EST |
| 45.00 | 1.00 | 3.20 | 2.10 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.65 | -0.32 | 0.04 | -0.05 | 10/21/2026 | 10/22/2026 3:59:57 PM EST |
| 47.50 | 1.40 | 4.70 | 3.05 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.63 | -0.43 | 0.05 | -0.05 | 10/16/2026 | 10/22/2026 3:59:57 PM EST |
| 50.00 | 2.70 | 5.20 | 3.95 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.53 | -0.56 | 0.05 | -0.05 | 9/28/2026 | 10/22/2026 3:59:57 PM EST |
| 52.50 | 4.60 | 6.90 | 5.75 | % | 0.11 | 0 | 0 | 0.52 | -0.68 | 0.05 | -0.05 | 10/22/2026 3:59:57 PM EST | |||
| 55.00 | 7.20 | 9.60 | 8.40 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.68 | -0.78 | 0.04 | -0.04 | 10/7/2026 | 10/22/2026 3:59:57 PM EST |
| 57.50 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 0.86 | -0.85 | 0.03 | -0.03 | 10/22/2026 3:59:57 PM EST | |||
| 60.00 | 10.70 | 14.10 | 12.40 | % | 0.21 | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.02 | 10/22/2026 3:59:57 PM EST | |||
| 65.00 | 15.00 | 18.90 | 16.95 | % | 0.26 | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.01 | 10/22/2026 3:59:57 PM EST | |||
| 70.00 | 20.00 | 23.90 | 21.95 | % | 0.31 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 10/22/2026 3:59:57 PM EST |