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

324.76 

 FACEBOOK INC       CHANGE

-3.77 

 HIGH 329.07   LOW 322.51   DIVIDEND DATE  
 OPEN 328.68   CLOSE 328.53   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 21,279,931   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 516424   IMPLIED VOLATILITY 0.32   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from September 24, 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  352.96    FB  Jan 19 '24  350.00  72.88  69.92  19.81%    0.33  27
 FB  352.96    FB  Jan 19 '24  355.00  70.50  70.50  19.97%    0.33  27
 FB  352.96    FB  Jan 19 '24  360.00  68.00  68.00  19.27%    0.33  27
 FB  352.96    FB  Jun 16 '23  350.00  61.50  58.54  16.59%    0.33  20
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FB  Jan 19 '24  350.00   C  72.88    FB  Jan 19 '24  350.00   P  63.25    136.13  2.96
 FB  Jan 19 '24  355.00   C  70.50    FB  Jan 19 '24  355.00   P  65.78    136.28  2.04
 FB  Jan 19 '24  360.00   C  68.00    FB  Jan 19 '24  360.00   P  68.28    136.28  7.04
 FB  Jun 16 '23  350.00   C  61.50    FB  Jun 16 '23  350.00   P  54.02    115.52  2.96
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FB  Jun 16 '23  355.00   P  56.81    FB  Jun 16 '23  350.00   P  54.02    2.79  5.00
 FB  Oct 15 '21  360.00   P  11.68    FB  Oct 15 '21  357.50   P  10.15    1.53  2.50
 FB  Feb 18 '22  355.00   P  27.02    FB  Feb 18 '22  350.00   P  24.50    2.52  5.00
 FB  Sep 16 '22  355.00   P  42.45    FB  Sep 16 '22  350.00   P  39.90    2.55  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FB  Oct 15 '21  350.00   C  9.75    FB  Oct 15 '21  360.00   C  4.80    4.95  10.00
 FB  Oct 15 '21  350.00   C  9.75    FB  Oct 15 '21  357.50   C  5.75    4.00  7.50
 FB  Dec 17 '21  350.00   C  21.30    FB  Dec 17 '21  360.00   C  15.97    5.33  10.00
 FB  Oct 15 '21  350.00   C  9.75    FB  Oct 15 '21  355.00   C  6.90    2.85  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FB  Jan 20 '23  360.00   C  48.00    FB  Jan 20 '23  350.00   C  52.50    -4.50  10.00
 FB  Jan 19 '24  355.00   C  70.50    FB  Jan 19 '24  350.00   C  72.88    -2.38  5.00
 FB  Mar 17 '23  360.00   C  51.30    FB  Mar 17 '23  350.00   C  55.80    -4.50  10.00
 FB  Sep 16 '22  355.00   C  42.40    FB  Sep 16 '22  350.00   C  45.00    -2.60  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FB  Oct 15 '21  350.00   P  6.57    FB  Oct 15 '21  360.00   P  11.68    -5.11  10.00
 FB  Oct 15 '21  350.00   P  6.57    FB  Oct 15 '21  357.50   P  10.15    -3.58  7.50
 FB  Jan 21 '22  350.00   P  20.90    FB  Jan 21 '22  360.00   P  25.48    -4.58  10.00
 FB  Nov 19 '21  350.00   P  14.90    FB  Nov 19 '21  360.00   P  19.75    -4.85  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FB  Nov 19 '21  355.00   C  15.60    FB  Jan 21 '22  355.00   C  21.90    -6.30  2
 FB  Nov 19 '21  350.00   C  18.25    FB  Jan 21 '22  350.00   C  24.65    -6.40  2
 FB  Nov 19 '21  360.00   C  13.10    FB  Jan 21 '22  360.00   C  19.40    -6.30  2
 FB  Nov 19 '21  360.00   C  13.10    FB  Dec 17 '21  360.00   C  15.97    -2.88  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FB  Nov 19 '21  360.00   P  19.75    FB  Jan 21 '22  360.00   P  25.48    -5.73  2
 FB  Nov 19 '21  350.00   P  14.90    FB  Jan 21 '22  350.00   P  20.90    -6.00  2
 FB  Nov 19 '21  355.00   P  17.20    FB  Jan 21 '22  355.00   P  23.20    -6.00  2
 FB  Nov 19 '21  350.00   P  14.90    FB  Dec 17 '21  350.00   P  17.75    -2.85  1
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.