FB Option Chain

End of day data from December 6, 2021 for FB options expiring on December 10, 2021.

  1. NASDAQ
  2. >
  3. FB
  4. >
  5. Option Chain
|USD |FB: $323.175 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
FB10Dec21C320.00CALL320.00$4.68$4.55 / 40$4.75 / 6222,7233,59237.781649%0.457424-0.4362550.0360810.1479290.019453
FB10Dec21C330.00CALL330.00$1.57$1.55 / 15$1.61 / 1515,6406,17737.550492%0.144829-0.2499090.0207590.0847550.006198
FB10Dec21C310.00CALL310.00$10.87$10.80 / 1$11.15 / 2115,2502,41242.223385%0.774318-0.3298770.0273840.1118060.032436
FB10Dec21C315.00CALL315.00$7.45$7.25 / 28$7.45 / 114,0601,90938.860766%0.613866-0.4199510.0348720.1423790.025916
FB10Dec21C335.00CALL335.00$0.90$0.87 / 5$0.90 / 22811,0933,05538.318405%0.067495-0.1432490.0118990.0485840.002896
FB10Dec21C325.00CALL325.00$2.76$2.73 / 14$2.80 / 1010,8732,37137.244855%0.268823-0.3620560.0300720.1227820.011467
FB10Dec21P305.00PUT305.00$2.02$1.97 / 1$2.09 / 219,6031,73545.249261%-0.110397-0.2067860.0171840.070160-0.004890
FB10Dec21C332.50CALL332.50$1.20$1.15 / 1$1.20 / 1748,6051,45937.788829%0.100693-0.1935500.0160770.0656430.004315
FB10Dec21C317.50CALL317.50$5.85$5.80 / 49$6.00 / 57,08456038.160309%0.524039-0.4370760.0362970.1481990.022194
FB10Dec21P300.00PUT300.00$1.39$1.36 / 9$1.40 / 106,5103,05548.354204%-0.044239-0.1025550.0085220.034794-0.001955
FB10Dec21P310.00PUT310.00$3.00$3.00 / 5$3.10 / 45,4332,27442.587842%-0.225682-0.3295120.0273840.111806-0.010030
FB10Dec21C340.00CALL340.00$0.49$0.47 / 1$0.49 / 244,6543,86939.124638%0.027171-0.0687560.0057120.0233200.001168
FB10Dec21C312.50CALL312.50$9.05$8.95 / 4$9.25 / 34,09696940.559722%0.698589-0.3825150.0317590.1296700.029386
FB10Dec21C322.50CALL322.50$3.60$3.60 / 33$3.70 / 333,99480737.631545%0.347318-0.4053470.0336670.1374580.014785
FB10Dec21C342.50CALL342.50$0.37$0.33 / 24$0.37 / 503,92671639.534505%0.016323-0.0446780.0037110.0151530.000702
FB10Dec21P315.00PUT315.00$4.60$4.50 / 36$4.70 / 173,8461,63340.394137%-0.386134-0.4195800.0348720.142379-0.017234
FB10Dec21C327.50CALL327.50$2.12$2.06 / 14$2.12 / 103,7781,66637.261976%0.200884-0.3080350.0255860.1044660.008584
FB10Dec21C337.50CALL337.50$0.67$0.64 / 3$0.67 / 133,3401,06038.733009%0.043615-0.1014190.0084250.0343980.001873
FB10Dec21C350.00CALL350.00$0.15$0.13 / 45$0.15 / 4512,8354,14641.191728%0.002853-0.0095940.0007970.0032540.000123
FB10Dec21C345.00CALL345.00$0.27$0.24 / 26$0.28 / 532,7382,91440.134744%0.009457-0.0278530.0023140.0094470.000407
FB10Dec21P320.00PUT320.00$6.85$6.75 / 7$6.95 / 102,6722,18238.806252%-0.566324-0.4313980.0358600.146412-0.025418
FB10Dec21P317.50PUT317.50$5.60$5.55 / 18$5.70 / 71,98619639.488352%-0.475961-0.4367010.0362970.148199-0.021299
FB10Dec21C347.50CALL347.50$0.21$0.18 / 31$0.21 / 311,97247740.810499%0.005287-0.0166740.0013850.0056550.000228
FB10Dec21P280.00PUT280.00$0.37$0.36 / 25$0.38 / 331,8531,08962.725708%-0.000106-0.0004610.0000380.000156-0.000005
FB10Dec21P290.00PUT290.00$0.68$0.67 / 18$0.70 / 201,8511,77755.296844%-0.003615-0.0118690.0009860.004027-0.000159
FB10Dec21P307.50PUT307.50$2.47$2.38 / 6$2.52 / 121,84541643.570655%-0.161620-0.2686370.0223240.091147-0.007170
FB10Dec21P295.00PUT295.00$0.96$0.95 / 20$0.98 / 141,8391,51051.798391%-0.014240-0.0397250.0033010.013477-0.000628
FB10Dec21P312.50PUT312.50$3.70$3.65 / 41$3.80 / 411,75941141.263303%-0.301411-0.3821460.0317590.129670-0.013422
FB10Dec21P260.00PUT260.00$0.15$0.14 / 33$0.15 / 11,66581379.500248%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C305.00CALL305.00$14.86$14.75 / 6$15.00 / 181,5126,18544.053783%0.889603-0.2071450.0171840.0701600.036891
FB10Dec21P250.00PUT250.00$0.09$0.09 / 23$0.11 / 121,51071488.480829%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P255.00PUT255.00$0.13$0.11 / 20$0.13 / 11,24637983.979982%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P275.00PUT275.00$0.29$0.27 / 31$0.30 / 551,2001,76866.785952%-0.000012-0.0000580.0000050.000020-0.000001
FB10Dec21C307.50CALL307.50$12.85$12.65 / 22$13.15 / 251,11769543.384821%0.838380-0.2689990.0223240.0911470.034953
FB10Dec21P285.00PUT285.00$0.49$0.48 / 15$0.50 / 91,0801,35258.751830%-0.000711-0.0026990.0002240.000916-0.000031
FB10Dec21C365.00CALL365.00$0.03$0.04 / 49$0.05 / 499961,93348.124820%0.000034-0.0001590.0000130.0000540.000001
FB10Dec21P330.00PUT330.00$13.55$13.45 / 14$13.95 / 88173,58438.412392%-0.855171-0.2495200.0207590.084755-0.039007
FB10Dec21P325.00PUT325.00$9.98$9.85 / 11$10.10 / 67892,40738.613977%-0.731177-0.3616730.0300720.122782-0.033054
FB10Dec21C300.00CALL300.00$19.80$18.95 / 37$19.50 / 1272277746.838470%0.955761-0.1029080.0085220.0347940.039141
FB10Dec21P240.00PUT240.00$0.08$0.07 / 440$0.08 / 1971968498.255290%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P270.00PUT270.00$0.23$0.21 / 18$0.24 / 6365059870.999270%-0.000001-0.0000050.0000010.0000020.000000
FB10Dec21C355.00CALL355.00$0.09$0.08 / 42$0.09 / 8506203,10542.979327%0.000748-0.0028300.0002350.0009600.000032
FB10Dec21C360.00CALL360.00$0.06$0.05 / 45$0.07 / 455342,81545.482915%0.000171-0.0007200.0000600.0002440.000007
FB10Dec21P265.00PUT265.00$0.18$0.17 / 24$0.20 / 934851,38175.567077%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P340.00PUT340.00$22.42$22.40 / 1$22.80 / 24212,67940.798277%-0.972829-0.0683560.0057120.023320-0.045407
FB10Dec21P337.50PUT337.50$19.65$20.00 / 13$20.55 / 2238171240.117028%-0.956385-0.1010210.0084250.034398-0.044359
FB10Dec21C352.50CALL352.50$0.10$0.10 / 31$0.13 / 313731,19042.436291%0.001486-0.0053100.0004410.0018010.000064
FB10Dec21P245.00PUT245.00$0.08$0.08 / 847$0.09 / 253481,69193.163465%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C380.00CALL380.00$0.03$0.02 / 76$0.04 / 493366,30157.635088%0.000001-0.0000010.0000010.0000000.000000
FB10Dec21P322.50PUT322.50$7.95$8.05 / 37$8.40 / 1230767037.961850%-0.652682-0.4049680.0336670.137458-0.029393
FB10Dec21P335.00PUT335.00$16.35$17.70 / 20$18.25 / 222531,35439.107319%-0.932505-0.1428540.0118990.048584-0.042994
FB10Dec21C375.00CALL375.00$0.03$0.02 / 34$0.05 / 882161,36354.728409%0.000001-0.0000050.0000010.0000020.000000
FB10Dec21C295.00CALL295.00$24.25$23.55 / 14$24.05 / 2017430049.673987%0.985760-0.0400730.0033010.0134770.039783
FB10Dec21P327.50PUT327.50$11.10$11.65 / 10$11.90 / 416356138.559774%-0.799116-0.3076490.0255860.104466-0.036279
FB10Dec21P220.00PUT220.00$0.04$0.02 / 115$0.04 / 39148224113.787384%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P235.00PUT235.00$0.04$0.05 / 31$0.06 / 31147179101.211888%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C285.00CALL285.00$33.61$33.15 / 6$33.60 / 1212733356.444192%0.999289-0.0030350.0002240.0009160.039010
FB10Dec21C415.00CALL415.00$0.01$0.01 / 38$0.03 / 8812660579.202298%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C370.00CALL370.00$0.04$0.03 / 55$0.04 / 41151,54050.785581%0.000006-0.0000310.0000030.0000100.000000
FB10Dec21P350.00PUT350.00$32.00$31.95 / 14$32.70 / 101101,21846.893789%-0.997147-0.0091810.0007970.003254-0.047822
FB10Dec21P332.50PUT332.50$14.80$15.75 / 11$16.05 / 110991039.892344%-0.899307-0.1931580.0160770.065643-0.041232
FB10Dec21C420.00CALL420.00$0.01$0.01 / 27$0.03 / 11910838282.384767%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C280.00CALL280.00$39.90$38.00 / 6$38.45 / 810830858.555104%0.999894-0.0007910.0000380.0001560.038351
FB10Dec21C290.00CALL290.00$29.45$28.30 / 19$28.60 / 69118550.926367%0.996385-0.0122110.0009860.0040270.039567
FB10Dec21C395.00CALL395.00$0.02$0.02 / 38$0.03 / 1058348867.363033%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C400.00CALL400.00$0.02$0.02 / 30$0.03 / 1386672270.830450%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P215.00PUT215.00$0.02$0.02 / 27$0.03 / 3065207118.223372%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C390.00CALL390.00$0.02$0.02 / 55$0.03 / 16073463.829834%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P345.00PUT345.00$27.22$27.15 / 10$27.60 / 35694142.473472%-0.990543-0.0274460.0023140.009447-0.046853
FB10Dec21C405.00CALL405.00$0.02$0.01 / 64$0.03 / 1085234272.675900%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C385.00CALL385.00$0.02$0.02 / 55$0.03 / 15258960.227569%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P230.00PUT230.00$0.05$0.04 / 26$0.05 / 1947462105.412357%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C357.50CALL357.50$0.08$0.06 / 45$0.08 / 14653544.141626%0.000364-0.0014530.0001210.0004930.000016
FB10Dec21P205.00PUT205.00$0.02$0.01 / 29$0.02 / 1243697125.577752%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21C275.00CALL275.00$42.50$42.90 / 20$43.35 / 18411660.398650%0.999988-0.0003820.0000050.0000200.037670
FB10Dec21P360.00PUT360.00$41.63$41.80 / 18$42.45 / 202932448.482342%-0.999829-0.0002950.0000600.000244-0.049307
FB10Dec21C260.00CALL260.00$59.25$57.75 / 6$58.40 / 232653575.921866%1.000000-0.0003060.0000010.0000000.035616
FB10Dec21C410.00CALL410.00$0.02$0.01 / 66$0.03 / 1031820175.966233%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P210.00PUT210.00$0.02$0.01 / 120$0.03 / 1518101122.236347%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P342.50PUT342.50$23.95$24.75 / 14$25.35 / 251614443.167552%-0.983677-0.0442740.0037110.015153-0.046215
FB10Dec21C205.00CALL205.00$112.10$112.65 / 6$113.05 / 181621133.444846%1.000000-0.0002420.0000010.0000000.028082
FB10Dec21P355.00PUT355.00$36.99$36.90 / 12$37.45 / 61523746.578257%-0.999252-0.0024120.0002350.000960-0.048598
FB10Dec21C362.50CALL362.50$0.04$0.04 / 35$0.06 / 351346246.609914%0.000078-0.0003440.0000290.0001170.000003
FB10Dec21P352.50PUT352.50$34.89$34.35 / 18$34.95 / 6123542.818159%-0.998514-0.0048950.0004410.001801-0.048223
FB10Dec21P225.00PUT225.00$0.03$0.03 / 27$0.04 / 2812457109.055798%-0.0000010.0000000.0000010.0000000.000000
FB10Dec21P370.00PUT370.00$51.40$51.75 / 9$52.40 / 6118052.541499%-0.9999940.0004050.0000030.000010-0.050684
FB10Dec21P357.50PUT357.50$38.75$39.35 / 18$39.95 / 6111847.699024%-0.999636-0.0010320.0001210.000493-0.048957
FB10Dec21C250.00CALL250.00$65.40$67.55 / 15$68.45 / 12111176.650277%1.000000-0.0002950.0000010.0000000.034246
FB10Dec21C245.00CALL245.00$74.65$72.55 / 18$73.35 / 1811288.458826%1.000000-0.0002890.0000010.0000000.033561
FB10Dec21C215.00CALL215.00$102.40$102.40 / 14$103.10 / 18109127.870644%1.000000-0.0002530.0000010.0000000.029452
FB10Dec21P470.00PUT470.00$154.85$152.00 / 18$152.40 / 690139.312391%-1.0000000.0005540.0000010.000000-0.064383
FB10Dec21C210.00CALL210.00$107.40$107.65 / 6$108.25 / 1887134.892063%1.000000-0.0002470.0000010.0000000.028767
FB10Dec21C450.00CALL450.00$0.01$0.01 / 14$0.02 / 72658297.997082%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C270.00CALL270.00$48.50$47.85 / 6$48.45 / 18614068.462869%0.999999-0.0003230.0000010.0000020.036986
FB10Dec21C220.00CALL220.00$100.05$97.40 / 14$98.25 / 1860126.235976%1.000000-0.0002590.0000010.0000000.030137
FB10Dec21P475.00PUT475.00$159.85$157.00 / 18$157.35 / 650139.899292%-1.0000000.0005600.0000010.000000-0.065068
FB10Dec21P362.50PUT362.50$48.30$44.30 / 18$44.95 / 184950.780266%-0.9999220.0000830.0000290.000117-0.049654
FB10Dec21P480.00PUT480.00$169.05$162.00 / 18$162.35 / 630143.032296%-1.0000000.0005650.0000010.000000-0.065753
FB10Dec21C425.00CALL425.00$0.01$0.01 / 1$0.02 / 69349583.348997%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P347.50PUT347.50$38.55$29.60 / 15$30.05 / 6225744.061506%-0.994713-0.0162640.0013850.005655-0.047375
FB10Dec21C265.00CALL265.00$50.00$52.60 / 9$53.45 / 182863.987234%1.000000-0.0003130.0000010.0000000.036301
FB10Dec21C230.00CALL230.00$86.35$87.40 / 18$88.30 / 1827100.838655%1.000000-0.0002710.0000010.0000000.031507
FB10Dec21C480.00CALL480.00$0.01$0.02 / 901179117.061315%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C460.00CALL460.00$0.01$0.02 / 991558106.153550%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C455.00CALL455.00$0.01$0.01 / 1172897.490835%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C435.00CALL435.00$0.01$0.01 / 211,18186.346678%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C430.00CALL430.00$0.01$0.02 / 81131788.599725%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P395.00PUT395.00$78.35$76.75 / 18$77.40 / 181071.984576%-1.0000000.0004650.0000010.000000-0.054109
FB10Dec21P375.00PUT375.00$55.10$56.80 / 18$57.40 / 612859.542191%-0.9999990.0004370.0000010.000002-0.051370
FB10Dec21P365.00PUT365.00$46.94$46.80 / 14$47.60 / 1212457.599865%-0.9999660.0002710.0000130.000054-0.049998
FB10Dec21C255.00CALL255.00$58.25$62.55 / 12$63.40 / 81058.750111%1.000000-0.0003000.0000010.0000000.034931
FB10Dec21C240.00CALL240.00$76.70$77.70 / 6$78.35 / 131494.539645%1.000000-0.0002830.0000010.0000000.032877
FB10Dec21C225.00CALL225.00$90.50$92.50 / 9$93.35 / 1213107.104309%1.000000-0.0002650.0000010.0000000.030822
FB10Dec21C475.00CALL475.00$0.05$0.02 / 930324114.388825%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C470.00CALL470.00$0.01$0.01 / 5034105.451144%0.0000010.0000000.0000010.0000000.000000
FB10Dec21C465.00CALL465.00$0.02$0.02 / 96066108.936231%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P465.00PUT465.00$154.35$146.75 / 9$147.35 / 600110.172236%-1.0000000.0005480.0000010.000000-0.063698
FB10Dec21P460.00PUT460.00$141.70 / 18$142.40 / 600107.351129%-1.0000000.0005420.0000010.000000-0.063013
FB10Dec21P455.00PUT455.00$103.60$136.75 / 18$137.40 / 600112.097687%-1.0000000.0005360.0000010.000000-0.062328
FB10Dec21P450.00PUT450.00$145.80$131.75 / 9$132.55 / 1800120.831731%-1.0000000.0005300.0000010.000000-0.061643
FB10Dec21C445.00CALL445.00$0.02$0.02 / 114065497.566840%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P445.00PUT445.00$143.55$126.80 / 14$127.40 / 1802110.710661%-1.0000000.0005240.0000010.000000-0.060959
FB10Dec21C440.00CALL440.00$0.02$0.02 / 91055694.623106%0.0000010.0000000.0000010.0000000.000000
FB10Dec21P440.00PUT440.00$121.70 / 18$122.40 / 60095.669114%-1.0000000.0005180.0000010.000000-0.060274
FB10Dec21P435.00PUT435.00$91.15$116.75 / 18$117.40 / 180099.574429%-1.0000000.0005120.0000010.000000-0.059589
FB10Dec21P430.00PUT430.00$91.20$111.75 / 18$112.65 / 1300111.724505%-1.0000000.0005070.0000010.000000-0.058904
FB10Dec21P425.00PUT425.00$120.80$106.80 / 14$107.40 / 180097.342280%-1.0000000.0005010.0000010.000000-0.058219
FB10Dec21P420.00PUT420.00$118.55$101.75 / 18$102.40 / 60289.659150%-1.0000000.0004950.0000010.000000-0.057534
FB10Dec21P415.00PUT415.00$72.75$96.80 / 15$97.40 / 180090.325639%-1.0000000.0004890.0000010.000000-0.056849
FB10Dec21P410.00PUT410.00$91.70 / 33$92.40 / 60076.783871%-1.0000000.0004830.0000010.000000-0.056164
FB10Dec21P405.00PUT405.00$71.45$86.75 / 18$87.55 / 180088.495893%-1.0000000.0004770.0000010.000000-0.055479
FB10Dec21P400.00PUT400.00$93.65$81.80 / 15$82.40 / 180279.332134%-1.0000000.0004710.0000010.000000-0.054794
FB10Dec21P390.00PUT390.00$79.47$71.75 / 14$72.40 / 60068.253845%-1.0000000.0004590.0000010.000000-0.053424
FB10Dec21P385.00PUT385.00$66.70 / 14$67.60 / 120072.356480%-1.0000000.0004530.0000010.000000-0.052739
FB10Dec21P380.00PUT380.00$75.58$61.80 / 18$62.40 / 602463.666267%-1.0000000.0004470.0000010.000000-0.052054
FB10Dec21C235.00CALL235.00$70.17$82.45 / 9$83.30 / 1806101.134147%1.000000-0.0002770.0000010.0000000.032192