Options Chain for (FBK) - $51.08 as of 8/13/2025 11:23:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.30 | 17.50 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 22.50 | 10.80 | 14.90 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 25.00 | 8.20 | 12.50 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 30.00 | 4.50 | 7.20 | 0.00 | % | 0.00 | 0 | 0 | 6.64 | 0.99 | 0.02 | -0.06 | 12/15/2022 3:59:55 PM EST | |||
| 35.00 | 0.05 | 2.65 | 0.00 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.84 | 0.51 | 0.18 | -0.46 | 11/1/2022 | 12/15/2022 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.00 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.02 | 0.02 | -0.04 | 11/23/2022 | 12/15/2022 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.70 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/15/2022 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.00 | % | 0.00 | 0 | 0 | 6.18 | 0.00 | 0.00 | -0.01 | 12/15/2022 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.00 | % | 0.00 | 0 | 0 | 2.45 | -0.01 | 0.02 | -0.06 | 12/15/2022 3:59:55 PM EST | |||
| 35.00 | 0.25 | 0.65 | 0.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.49 | 0.18 | -0.46 | 11/2/2022 | 12/15/2022 3:59:55 PM EST |
| 40.00 | 3.30 | 6.00 | 0.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | -0.98 | 0.02 | -0.04 | 12/14/2022 | 12/15/2022 3:59:55 PM EST |
| 45.00 | 7.60 | 11.20 | 0.00 | % | 0.00 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 50.00 | 13.10 | 16.20 | 0.00 | % | 0.00 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 55.00 | 18.10 | 21.20 | 0.00 | % | 0.00 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 60.00 | 22.70 | 26.40 | 0.00 | % | 0.00 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST |