Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For FB Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FB FACEBOOK INC   0.367 0.261 200.72 -9.46

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 7.20 7.55 7.70 5.99 809 103  W   195 FB 1.43 1.57 1.50 0.25 5748 1463  W  
FB 5.35 5.65 5.60 3.93 1455 116  W   197.5 FB 2.15 2.24 2.12 0.69 3647 1160  W  
FB 3.80 3.95 3.99 2.28 5739 597  W   200 FB 3.00 3.20 3.00 1.54 7452 1882  W  
FB 2.53 2.73 2.74 1.15 8500 386  W   202.5 FB 4.15 4.40 4.10 2.91 1630 1214  W  
FB 1.55 1.68 1.68 0.49 8759 749  W   205 FB 5.45 5.95 5.60 4.75 2408 1936  W  
FB 0.89 0.97 0.95 0.18 4155 972  W   207.5 FB 7.25 7.75 7.31 6.93 1076 3326  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 8.70 9.00 9.40 7.18 171 62  W   195 FB 2.89 2.98 2.81 1.23 760 2064  W  
FB 6.95 7.25 7.60 5.43 592 61  W   197.5 FB 3.65 3.85 3.60 1.97 549 648  W  
FB 5.50 5.80 5.78 3.95 2231 457  W   200 FB 4.60 4.85 4.46 2.99 6545 7392  W  
FB 4.20 4.35 4.31 2.76 1479 284  W   202.5 FB 5.75 6.00 5.70 4.29 652 647  W  
FB 3.10 3.25 3.18 1.84 1494 317  W   205 FB 6.95 7.50 7.20 5.87 511 964  W  
FB 2.22 2.34 2.37 1.17 823 260  W   207.5 FB 8.75 9.05 8.75 7.70 356 892  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 9.45 9.85 8.94 8.34 6 88  W   195 FB 3.65 3.90 3.50 1.95 415 1154  W  
FB 7.90 8.20 8.30 6.68 44 110  W   197.5 FB 4.50 4.75 4.33 2.78 204 1075  W  
FB 6.45 6.70 6.85 5.23 216 731  W   200 FB 5.45 5.75 5.40 3.82 23056 22495  W  
FB 5.15 5.35 5.35 4.00 397 176  W   202.5 FB 6.65 6.90 6.75 5.08 222 626  W  
FB 4.00 4.25 4.17 2.98 416 152  W   205 FB 7.90 8.25 7.97 6.56 88 510  W  
FB 3.05 3.25 3.19 2.17 154 323  W   207.5 FB 8.50 10.10 9.14 8.23 82 412  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 10.40 10.65 10.75 9.52 328 2273  S   195 FB 4.35 4.50 4.40 2.47 3257 23175  S  
FB 8.75 9.05 8.85 7.89 80 0  S   197.5 FB 5.30 5.50 5.25 3.32 354 0  S  
FB 7.30 7.55 7.50 6.44 1354 7275  S   200 FB 6.20 6.55 6.25 4.35 2550 17150  S  
FB 6.00 6.20 6.25 5.17 789 0  S   202.5 FB 7.35 7.70 7.45 5.56 496 0  S  
FB 4.85 5.05 5.15 4.08 1600 6410  S   205 FB 8.75 9.05 8.60 6.95 1947 8451  S  
FB 3.85 4.05 3.90 3.16 657 0  S   207.5 FB 10.20 10.55 9.93 8.52 44 0  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 11.05 11.55 11.70 10.76 6 18  W   195 FB 4.95 5.20 4.95 2.82 198 333  W  
FB 9.45 9.75 9.05 9.13 21 59  W   197.5 FB 5.85 6.10 6.62 3.66 74 147  W  
FB 8.00 8.30 8.40 7.66 58 89  W   200 FB 6.85 7.15 6.95 4.66 149 684  W  
FB 6.70 6.90 7.00 6.35 160 3  W   202.5 FB 8.05 8.35 8.15 5.82 38 452  W  
FB 5.50 5.75 5.85 5.19 106 145  W   205 FB 9.10 9.80 9.35 7.14 76 568  W  
FB 4.45 4.70 4.30 4.20 58 160  W   207.5 FB 10.75 11.10 10.90 8.61 46 456  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 11.55 12.20 11.40 12.08 2 3  W   195 FB 5.50 5.75 5.25 3.03 82 228  W  
FB 10.05 10.40 9.30 10.44 18 201  W   197.5 FB 6.40 6.65 6.35 3.85 43 495  W  
FB 8.60 8.95 9.10 8.94 82 7  W   200 FB 7.45 7.70 7.17 4.80 93 596  W  
FB 7.30 7.60 7.80 7.58 56 5  W   202.5 FB 8.55 8.90 9.62 5.90 55 121  W  
FB 6.10 6.35 6.60 6.37 38 9  W   205 FB 9.85 10.20 9.85 7.15 10 227  W  
FB 5.05 5.35 5.20 5.30 34 10  W   207.5 FB 11.05 11.75 11.27 8.53 26 47  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 12.70 13.15 13.01 15.03 93 309  S   195 FB 6.30 6.85 6.40 3.12 28206 7327  S  
FB 9.60 10.15 10.02 11.79 1334 810  S   200 FB 8.30 8.80 8.35 4.72 1192 9194  S  
FB 7.25 7.60 7.47 9.00 1592 1292  S   205 FB 10.75 11.30 10.89 6.77 737 3066  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.