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

ROUNDHILL BALL METAVERSE ETF (META) 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
META ROUNDHILL BALL METAVERSE ETF   0.553 0.416 139.07 0.09

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 2.98 3.05 2.93 0.00 2783 2232  W   137 META 0.91 0.96 0.91 0.00 13480 3237  W  
META 2.35 2.41 2.39 0.00 4337 2508  W   138 META 1.27 1.32 1.31 0.00 12087 5145  W  
META 1.79 1.85 1.78 0.00 10163 3408  W   139 META 1.70 1.76 1.76 0.00 9907 2049  W  
META 1.33 1.37 1.37 0.00 37998 5135  W   140 META 2.23 2.30 2.23 0.00 10181 3844  W  
META 0.95 0.99 0.95 0.00 12820 3817  W   141 META 2.84 2.95 2.93 0.00 3746 2164  W  
META 0.66 0.68 0.67 0.00 15764 4659  W   142 META 3.55 3.70 3.52 0.00 1025 2194  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 5.50 5.60 5.60 4.41 559 410  W   137 META 3.35 3.45 3.40 2.18 1559 760  W  
META 4.95 5.00 4.95 3.83 900 511  W   138 META 3.80 3.90 3.84 2.60 1343 718  W  
META 4.40 4.50 4.36 3.31 970 475  W   139 META 4.25 4.35 4.40 3.08 542 511  W  
META 3.90 4.00 3.90 2.83 3251 2535  W   140 META 4.75 4.85 4.82 3.60 1694 1748  W  
META 3.45 3.50 3.42 2.41 1280 1107  W   141 META 5.30 5.35 5.35 4.18 605 940  W  
META 3.00 3.10 2.99 2.03 3001 1346  W   142 META 5.85 5.95 5.92 4.80 290 367  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 7.15 7.25 7.42 5.95 304 571  S   137 META 4.95 5.05 4.90 3.26 482 1385  S  
META 6.60 6.70 6.68 5.39 266 523  S   138 META 5.40 5.50 5.50 3.69 872 1771  S  
META 6.05 6.15 6.10 4.86 302 762  S   139 META 5.85 5.95 6.00 4.17 530 977  S  
META 5.55 5.65 5.51 4.38 7406 8793  S   140 META 6.35 6.45 6.35 4.67 3522 9967  S  
META 5.10 5.20 5.15 3.92 779 1153  S   141 META 6.85 6.95 6.90 5.21 86 547  S  
META 4.65 4.75 4.60 3.50 1762 3955  S   142 META 7.40 7.50 7.19 5.79 66 768  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 10.65 10.80 11.10 7.37 7 0  W   137 META 8.35 8.50 8.15 3.91 24 0  W  
META 10.10 10.30 10.87 6.81 10 0  W   138 META 8.85 9.00 8.71 4.34 131 0  W  
META 9.60 9.75 9.65 6.27 87 0  W   139 META 9.30 9.45 9.45 4.79 306 0  W  
META 9.10 9.30 9.10 5.77 449 1220  W   140 META 9.80 10.00 10.00 5.28 81 1271  W  
META 8.65 8.80 8.99 5.30 122 0  W   141 META 10.35 10.50 10.15 5.80 175 0  W  
META 8.20 8.35 9.02 4.85 63 0  W   142 META 10.90 11.05 10.40 6.34 58 0  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 11.40 11.60 12.85 8.81 7 0  W   137 META 9.00 9.20 8.64 4.27 6 0  W  
META 10.85 11.10 10.05 8.24 4 0  W   138 META 9.50 9.70 10.60 4.69 5 0  W  
META 10.35 10.55 11.60 7.69 5 0  W   139 META 9.95 10.20 10.25 5.13 6 0  W  
META 9.85 10.05 9.97 7.17 199 381  W   140 META 10.45 10.70 9.56 5.59 24 118  W  
META 9.35 9.60 10.50 6.68 8 0  W   141 META 11.00 11.20 10.40 6.08 8 0  W  
META 8.90 9.10 9.31 6.21 1 0  W   142 META 11.50 11.70 10.85 6.59 5 0  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 12.10 12.30 13.40 10.33 6 0  W   137 META 9.60 9.85 9.10 4.43 4 0  W  
META 11.50 11.80 11.30 9.75 2 0  W   138 META 10.05 10.30 9.52 4.82 2 0  W  
META 11.00 11.25 11.15 9.19 24 0  W   139 META 10.55 10.80 10.70 5.24 42 0  W  
META 10.50 10.75 10.95 8.65 80 47  W   140 META 11.05 11.30 11.20 5.67 4 43  W  
META 10.00 10.30 0.00 8.14 0 0  W   141 META 11.55 11.80 10.75 6.13 1 0  W  
META 9.55 9.80 10.00 7.64 6 0  W   142 META 12.05 12.35 11.60 6.61 10 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 11.20 11.30 11.18 10.24 2643 2937  S   140 META 11.60 11.70 11.70 5.58 3406 5672  S  
 
2022-11-25 - Calls 2022-11-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 13.05 13.40 0.00 13.75 0 0  W   137 META 10.40 10.75 10.29 4.28 2 0  W  
META 12.45 12.85 0.00 13.14 0 0  W   138 META 10.90 11.25 10.46 4.62 3 0  W  
META 12.00 12.60 0.00 12.55 0 0  W   139 META 11.35 11.85 11.19 4.98 2 0  W  
META 11.45 11.90 11.73 11.98 57 0  W   140 META 11.80 12.25 0.00 5.35 0 0  W  
META 10.95 11.35 10.50 11.42 37 0  W   141 META 12.00 12.80 11.89 5.74 3 0  W  
META 10.45 10.85 11.26 10.88 2 0  W   142 META 12.80 13.25 0.00 6.15 0 0  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
META 13.30 13.50 14.50 18.20 74 1485  S   140 META 13.30 13.45 13.43 4.14 655 2777  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.