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

Quote for FB (FACEBOOK INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

257.62 

 FACEBOOK INC       CHANGE

2.93 

 HIGH 265.55   LOW 256.47   DIVIDEND DATE  
 OPEN 256.47   CLOSE 254.69   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 25,522,980   SPLIT DATE     DATE/TIME: 2021-02-26 
 OPTION VOLUME 368405   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.46 
Data used in the screeners below are delayed from February 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FB  266.49    FB  Jun 17 '22  260.00  51.00  44.51  16.70%    0.39  16
 FB  266.49    FB  Sep 16 '22  265.00  52.27  50.78  19.06%    0.38  19
 FB  266.49    FB  Jun 17 '22  270.00  45.95  45.95  17.24%    0.38  16
 FB  266.49    FB  Sep 16 '22  260.00  54.18  47.69  17.90%    0.38  19
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FB  Jun 17 '22  260.00   C  51.00    FB  Jun 17 '22  260.00   P  41.38    92.38  6.49
 FB  Sep 16 '22  260.00   C  54.18    FB  Sep 16 '22  260.00   P  45.12    99.31  6.49
 FB  Sep 16 '22  265.00   C  52.27    FB  Sep 16 '22  265.00   P  47.75    100.03  1.49
 FB  Jun 17 '22  270.00   C  45.95    FB  Jun 17 '22  270.00   P  47.00    92.95  3.51
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FB  Feb 19 '21  270.00   P  8.50    FB  Feb 19 '21  265.00   P  5.70    2.80  5.00
 FB  Feb 19 '21  267.50   P  7.05    FB  Feb 19 '21  265.00   P  5.70    1.35  2.50
 FB  May 21 '21  270.00   P  22.62    FB  May 21 '21  265.00   P  19.80    2.82  5.00
 FB  Feb 19 '21  270.00   P  8.50    FB  Feb 19 '21  267.50   P  7.05    1.45  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FB  Feb 19 '21  262.50   C  8.82    FB  Feb 19 '21  267.50   C  5.98    2.84  5.00
 FB  Jun 17 '22  260.00   C  51.00    FB  Jun 17 '22  265.00   C  47.60    3.40  5.00
 FB  Feb 19 '21  262.50   C  8.82    FB  Feb 19 '21  272.50   C  4.00    4.82  10.00
 FB  Feb 19 '21  262.50   C  8.82    FB  Feb 19 '21  270.00   C  4.95    3.87  7.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FB  Feb 19 '21  262.50   C  8.82    FB  Feb 19 '21  260.00   C  10.20    -1.38  2.50
 FB  Apr 16 '21  265.00   C  16.63    FB  Apr 16 '21  260.00   C  19.02    -2.39  5.00
 FB  Jun 17 '22  270.00   C  45.95    FB  Jun 17 '22  265.00   C  47.60    -1.65  5.00
 FB  Jun 18 '21  270.00   C  21.95    FB  Jun 18 '21  265.00   C  24.10    -2.15  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FB  Feb 19 '21  260.00   P  3.80    FB  Feb 19 '21  272.50   P  9.78    -5.98  12.50
 FB  Feb 19 '21  262.50   P  4.72    FB  Feb 19 '21  272.50   P  9.78    -5.06  10.00
 FB  Apr 16 '21  265.00   P  15.22    FB  Apr 16 '21  270.00   P  17.50    -2.28  5.00
 FB  Feb 19 '21  265.00   P  5.70    FB  Feb 19 '21  272.50   P  9.78    -4.08  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FB  Jun 17 '22  260.00   C  51.00    FB  Jan 20 '23  260.00   C  59.25    -8.25  7
 FB  Jun 17 '22  260.00   C  51.00    FB  Sep 16 '22  260.00   C  54.18    -3.18  3
 FB  Jun 18 '21  270.00   C  21.95    FB  Jul 16 '21  270.00   C  24.00    -2.05  1
 FB  Jun 18 '21  260.00   C  26.75    FB  Jul 16 '21  260.00   C  28.80    -2.05  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FB  May 21 '21  270.00   P  22.62    FB  Jun 18 '21  270.00   P  24.75    -2.12  1
 FB  Jun 18 '21  260.00   P  19.95    FB  Jul 16 '21  260.00   P  21.75    -1.80  1
 FB  Jun 17 '22  270.00   P  47.00    FB  Jan 20 '23  270.00   P  54.65    -7.65  7
 FB  Jan 21 '22  260.00   P  34.45    FB  Jan 20 '23  260.00   P  49.00    -14.55  12
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.