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

FACEBOOK INC (FB) Option Chains 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   0.467 0.367 296.52 -4.95

 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 7.15 7.70 7.25 0.00 868 2010  W   290 FB 0.74 0.80 0.80 0.00 4918 7688  W  
FB 5.20 5.45 5.50 0.00 877 340  W   292.5 FB 1.26 1.41 1.32 0.00 6413 4614  W  
FB 3.50 3.90 3.70 0.00 4576 2734  W   295 FB 2.16 2.32 2.27 0.00 8076 6297  W  
FB 2.36 2.74 2.32 0.00 4674 972  W   297.5 FB 2.91 3.65 3.45 0.00 5062 2632  W  
FB 1.45 1.60 1.53 0.00 20908 5589  W   300 FB 4.50 5.25 5.16 0.00 11613 5864  W  
FB 0.83 0.96 0.88 0.00 19208 3683  W   302.5 FB 6.80 7.25 6.90 0.00 2658 2640  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 13.05 13.40 13.15 9.77 789 1219  W   290 FB 6.70 6.85 6.85 3.24 457 1821  W  
FB 11.70 12.00 11.85 8.19 79 262  W   292.5 FB 7.75 8.05 7.89 4.17 397 622  W  
FB 10.35 10.60 10.50 6.79 442 550  W   295 FB 8.55 9.15 9.00 5.26 734 4042  W  
FB 9.10 9.35 9.20 5.54 602 383  W   297.5 FB 9.75 10.45 10.35 6.52 551 1346  W  
FB 8.00 8.25 8.08 4.46 7154 3678  W   300 FB 11.45 11.80 11.59 7.94 1061 1867  W  
FB 6.90 7.20 7.02 3.54 1663 955  W   302.5 FB 12.90 13.30 13.00 9.52 255 750  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 14.30 15.00 14.53 12.08 33 200  W   290 FB 7.80 8.30 7.80 5.53 233 559  W  
FB 12.90 13.55 13.00 10.62 19 99  W   292.5 FB 8.55 9.40 8.83 6.57 53 348  W  
FB 11.60 12.25 11.50 9.27 273 173  W   295 FB 9.70 10.60 10.22 7.72 326 3162  W  
FB 10.30 10.90 10.40 8.04 219 173  W   297.5 FB 10.95 11.85 11.15 8.99 62 271  W  
FB 9.10 9.75 9.28 6.93 949 1245  W   300 FB 12.55 13.05 12.27 10.38 157 335  W  
FB 8.05 8.60 8.18 5.93 465 356  W   302.5 FB 14.00 14.65 13.95 11.88 66 392  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 15.20 15.90 15.69 13.91 5 28  W   290 FB 8.40 8.90 8.47 7.33 14 138  W  
FB 13.35 14.45 13.83 12.50 4 3  W   292.5 FB 9.50 10.35 9.75 8.41 31 72  W  
FB 12.10 13.15 12.63 11.19 15 18  W   295 FB 10.60 11.50 11.00 9.60 26 133  W  
FB 10.85 11.80 11.40 9.97 30 68  W   297.5 FB 11.85 12.80 12.08 10.88 23 54  W  
FB 10.00 10.40 10.15 8.85 289 156  W   300 FB 13.15 14.10 13.11 12.26 37 622  W  
FB 8.90 9.50 9.05 7.81 74 98  W   302.5 FB 14.50 15.50 14.49 13.72 7 318  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 16.10 16.80 16.25 15.49 175 6257  S   290 FB 9.55 9.70 9.65 8.85 390 3899  S  
FB 14.70 15.40 15.14 14.11 10 40  S   292.5 FB 10.65 10.85 10.62 9.97 48 239  S  
FB 13.30 13.65 13.40 12.82 87 8274  S   295 FB 11.80 12.05 12.00 11.17 124 2196  S  
FB 12.10 12.40 12.01 11.60 88 171  S   297.5 FB 13.05 13.30 13.15 12.46 277 187  S  
FB 10.90 11.20 11.03 10.47 3623 9659  S   300 FB 14.35 14.60 14.40 13.83 2197 7662  S  
FB 9.80 10.10 9.76 9.42 314 514  S   302.5 FB 15.65 16.05 14.98 15.28 181 166  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 16.90 17.60 17.65 16.90 25 104  W   290 FB 10.10 10.95 10.48 10.19 17 130  W  
FB 15.50 16.20 16.85 15.54 0 12  W   292.5 FB 11.40 12.05 11.58 11.33 7 57  W  
FB 13.80 14.85 14.43 14.26 18 10  W   295 FB 12.35 13.30 12.05 12.55 6 105  W  
FB 12.60 13.35 13.12 13.05 11 59  W   297.5 FB 13.60 14.25 13.25 13.84 7 84  W  
FB 11.75 12.40 11.91 11.92 58 620  W   300 FB 14.85 15.90 14.89 15.21 14 134  W  
FB 10.65 11.25 10.75 10.86 39 95  W   302.5 FB 16.25 17.25 16.25 16.65 10 190  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 17.45 18.05 18.05 18.18 38 0  W   290 FB 10.90 11.40 10.50 11.39 12 0  W  
FB 16.05 16.65 16.40 16.85 54 0  W   292.5 FB 12.05 12.55 11.54 12.55 2 0  W  
FB 14.75 15.35 15.06 15.58 11 0  W   295 FB 13.15 13.70 12.75 13.78 22 0  W  
FB 13.50 14.10 14.06 14.37 5 0  W   297.5 FB 14.40 15.10 13.95 15.08 13 0  W  
FB 12.30 12.90 13.00 13.24 36 0  W   300 FB 15.65 16.35 15.33 16.44 29 0  W  
FB 11.20 11.80 12.20 12.17 5 0  W   302.5 FB 17.10 17.95 14.36 17.87 1 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FB 19.20 19.80 19.62 20.51 69 5714  S   290 FB 12.55 12.75 12.60 13.51 168 3542  S  
FB 16.50 16.80 16.50 17.94 249 2991  S   295 FB 14.80 15.10 14.90 15.94 68 3663  S  
FB 14.10 14.35 14.05 15.61 1054 27657  S   300 FB 17.40 17.65 17.39 18.60 130 5778  S  


Below are few quick-links for most popular options chains:


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.