Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $108.06 as of 4/26/2024 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.80 | 48.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 39.60 | 43.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 34.80 | 38.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 29.80 | 33.60 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 25.50 | 28.70 | % | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 19.60 | 23.00 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.93 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 17.00 | 18.30 | % | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 11.50 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.80 | 0.02 | -0.12 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 7.60 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 180 | 0.46 | 0.70 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 6.30 | 6.70 | 6.60 | +1.50 | +29.42% | 9 | 133 | 0.55 | 0.57 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 4.10 | 4.40 | 4.35 | +1.72 | +65.40% | 13 | 496 | 0.54 | 0.43 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 2.50 | 2.70 | 2.60 | +0.88 | +51.17% | 28 | 282 | 0.54 | 0.30 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.80 | 1.60 | 1.43 | +0.51 | +55.44% | 25 | 477 | 0.54 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.80 | 0.95 | 0.91 | +0.01 | +1.12% | 12 | 253 | 0.54 | 0.13 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 393 | 0.55 | 0.09 | 0.01 | -0.06 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.25 | 0.40 | 0.35 | +0.01 | +2.95% | 35 | 247 | 0.57 | 0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 38 | 0.61 | 0.04 | 0.01 | -0.03 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.15 | 0.20 | 0.25 | -0.15 | -37.50% | 1 | 166 | 0.62 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.02 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 400 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.05 | 0.20 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.45 | 0.55 | 0.45 | -0.25 | -35.72% | 3 | 70 | 0.62 | -0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.85 | 1.00 | 0.90 | -0.45 | -33.34% | 5 | 536 | 0.59 | -0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 1.70 | 1.85 | 1.68 | -1.12 | -40.00% | 11 | 2,197 | 0.57 | -0.20 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 3.00 | 3.20 | 3.10 | -1.30 | -29.55% | 28 | 826 | 0.56 | -0.30 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 5.00 | 5.30 | 5.10 | -1.50 | -22.73% | 22 | 1,384 | 0.54 | -0.43 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 7.80 | 8.00 | 7.71 | -0.29 | -3.63% | 13 | 4,017 | 0.54 | -0.57 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 10.90 | 12.70 | 10.20 | 0.00 | 0.00% | 0 | 2,154 | 0.53 | -0.70 | 0.03 | -0.12 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 14.70 | 16.80 | 8.45 | 0.00 | 0.00% | 0 | 682 | 0.60 | -0.80 | 0.02 | -0.10 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 18.50 | 21.30 | 24.00 | 0.00 | 0.00% | 0 | 596 | 0.60 | -0.87 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 22.80 | 25.50 | 11.36 | 0.00 | 0.00% | 0 | 29 | 0.82 | -0.91 | 0.01 | -0.06 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 27.00 | 30.80 | 15.30 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.94 | 0.01 | -0.05 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 31.90 | 35.80 | 25.60 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.96 | 0.01 | -0.03 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 37.00 | 40.20 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 41.80 | 45.20 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 46.80 | 50.80 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 51.80 | 55.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 56.80 | 60.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 61.80 | 65.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 66.80 | 70.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 71.80 | 75.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 76.80 | 80.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 81.80 | 85.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |