Options Chain for FB FINL CORP COM (FBK) - $53.57 as of 11/2/2026 5:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 27.10 | 25.30 | % | 0.84 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 35.00 | 18.50 | 22.10 | 20.30 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 40.00 | 13.50 | 17.10 | 15.30 | % | 0.38 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 45.00 | 8.50 | 12.10 | 10.30 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:02 PM EST |
| 50.00 | 3.50 | 5.90 | 4.70 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:02 PM EST |
| 55.00 | 0.55 | 1.60 | 1.08 | 1.53 | +0.73 | +91.25% | 0.02 | 36 | 512 | 0.36 | 0.33 | 0.13 | -0.02 | 11/2/2026 | 11/2/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 7,488 | 3 | 0.38 | 0.02 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 4:00:02 PM EST |
| 55.00 | 0.80 | 2.85 | 1.83 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.19 | -0.68 | 0.13 | -0.02 | 10/13/2026 | 11/2/2026 4:00:02 PM EST |
| 60.00 | 4.60 | 6.80 | 5.70 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | -0.98 | 0.03 | -0.01 | 10/13/2026 | 11/2/2026 4:00:02 PM EST |
| 65.00 | 9.30 | 11.70 | 10.50 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 70.00 | 14.10 | 16.70 | 15.40 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 75.00 | 18.10 | 21.40 | 19.75 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 80.00 | 23.30 | 26.40 | 24.85 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST |