Options Chain for (FBRX) - $76.99 as of 8/28/2026 10:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.00 | 57.00 | 54.50 | % | 2.42 | 0 | 0 | 0.00 | 0.89 | 0.00 | -0.28 | 8/27/2026 4:00:05 PM EST | |||
| 25.00 | 49.50 | 54.50 | 52.00 | % | 2.08 | 0 | 0 | 0.00 | 0.87 | 0.00 | -0.29 | 8/27/2026 4:00:05 PM EST | |||
| 30.00 | 44.50 | 49.50 | 47.00 | % | 1.57 | 0 | 0 | 0.00 | 0.84 | 0.00 | -0.35 | 8/27/2026 4:00:05 PM EST | |||
| 35.00 | 39.50 | 44.50 | 42.00 | % | 1.20 | 0 | 0 | 0.00 | 0.83 | 0.00 | -0.41 | 8/27/2026 4:00:05 PM EST | |||
| 40.00 | 34.50 | 39.50 | 37.00 | % | 0.93 | 0 | 0 | 8.94 | 0.83 | 0.00 | -0.46 | 8/27/2026 4:00:05 PM EST | |||
| 45.00 | 29.50 | 34.50 | 32.00 | % | 0.71 | 0 | 0 | 8.30 | 0.74 | 0.01 | -0.41 | 8/27/2026 4:00:05 PM EST | |||
| 50.00 | 24.60 | 29.40 | 27.00 | 26.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.87 | 0.68 | 0.01 | -0.40 | 7/27/2026 | 8/27/2026 4:00:05 PM EST |
| 55.00 | 19.60 | 24.40 | 22.00 | 22.00 | 0.00 | 0.00% | 0.40 | 0 | 405 | 5.73 | 0.64 | 0.01 | -0.41 | 8/3/2026 | 8/27/2026 4:00:05 PM EST |
| 60.00 | 14.60 | 19.40 | 17.00 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 4.75 | 0.61 | 0.01 | -0.43 | 7/23/2026 | 8/27/2026 4:00:05 PM EST |
| 65.00 | 9.60 | 14.40 | 12.00 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.84 | 0.59 | 0.01 | -0.44 | 7/27/2026 | 8/27/2026 4:00:05 PM EST |
| 70.00 | 4.60 | 7.20 | 5.90 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.68 | 0.57 | 0.01 | -0.45 | 8/17/2026 | 8/27/2026 4:00:05 PM EST |
| 75.00 | 0.10 | 4.90 | 2.50 | % | 0.03 | 0 | 0 | 1.80 | 0.57 | 0.01 | -0.48 | 8/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.96 | 0.56 | 0.01 | -0.49 | 8/21/2026 | 8/27/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.94 | 0.51 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.08 | 0.49 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.20 | 0.47 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.32 | 0.45 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.43 | 0.44 | 0.01 | -0.46 | 8/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 3.53 | 0.42 | 0.01 | -0.46 | 8/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.38 | -0.11 | 0.00 | -0.28 | 8/27/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.90 | -0.13 | 0.00 | -0.29 | 8/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.09 | -0.16 | 0.00 | -0.35 | 8/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.41 | -0.17 | 0.00 | -0.41 | 8/27/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.17 | 0.00 | -0.46 | 7/31/2026 | 8/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.10 | -0.26 | 0.01 | -0.41 | 8/6/2026 | 8/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | -0.32 | 0.01 | -0.40 | 8/13/2026 | 8/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 0.00 | -0.36 | 0.01 | -0.41 | 8/19/2026 | 8/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | -0.39 | 0.01 | -0.43 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.00 | -0.41 | 0.01 | -0.44 | 8/6/2026 | 8/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.00 | -0.43 | 0.01 | -0.45 | 8/17/2026 | 8/27/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | -0.43 | 0.01 | -0.48 | 8/26/2026 | 8/27/2026 4:00:05 PM EST |
| 80.00 | 0.55 | 5.40 | 2.98 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | -0.44 | 0.01 | -0.49 | 8/20/2026 | 8/27/2026 4:00:05 PM EST |
| 85.00 | 5.60 | 10.40 | 8.00 | % | 0.09 | 0 | 0 | 0.00 | -0.49 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 90.00 | 10.60 | 15.40 | 13.00 | % | 0.14 | 0 | 0 | 0.00 | -0.51 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 95.00 | 15.60 | 20.40 | 18.00 | % | 0.19 | 0 | 0 | 0.00 | -0.53 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 100.00 | 20.60 | 25.40 | 23.00 | % | 0.23 | 0 | 0 | 0.00 | -0.55 | 0.01 | -0.47 | 8/27/2026 4:00:05 PM EST | |||
| 105.00 | 25.50 | 30.50 | 28.00 | % | 0.27 | 0 | 0 | 0.00 | -0.56 | 0.01 | -0.46 | 8/27/2026 4:00:05 PM EST | |||
| 110.00 | 30.50 | 35.50 | 33.00 | % | 0.30 | 0 | 0 | 0.00 | -0.58 | 0.01 | -0.46 | 8/27/2026 4:00:05 PM EST |