NASDAQ:FB - Facebook Options Chain

Get Started

$144.06 -0.95 (-0.66 %)

(As of 12/14/2018 04:00 PM ET)

Previous Close$145.01

Today's Range$142.51 - $146.01

52-Week Range$126.85 - $218.62

Volume21.74 million shs

Average Volume27.41 million shs

Market Capitalization$419.77 billion

P/E Ratio23.39

Dividend YieldN/A

Beta0.57

Facebook (NASDAQ:FB) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$320.00	$0.025	Call	0	26	1.80477 (+0.22099)	0.002345
12/21/2018	$315.00	$0.005	Call	0	43	1.56002 (-0.118857)	0.000593
12/21/2018	$310.00	$0.025	Call	0	16	1.74103 (+0.092494)	0.00242
12/21/2018	$305.00	$0.025	Call	0	8	1.74532 (+0.281033)	0.003007
12/21/2018	$300.00	$0.005	Call	0	66	1.47116 (-0.114968)	0.000625
12/21/2018	$295.00	$0.025	Call	0	90	1.64067 (+0.086683)	0.002547
12/21/2018	$290.00	$0.025	Call	0	87	1.60588 (+0.084666)	0.002595
12/21/2018	$285.00	$0.005	Call	0	124	1.37719 (-0.110521)	0.000663
12/21/2018	$280.00	$0.010	Call	0	794	1.44883 (+0.136333)	0.001544
12/21/2018	$270.00	$0.005	Call	0	1,067	1.3125 (+0.06562)	0.000967
12/21/2018	$260.00	$0.005	Call	0	2,157	1.2288 (+0.047545)	0.000914
12/21/2018	$250.00	$0.005	Call	0	5,825 (-1)	1.15937 (+0.065625)	0.001016
12/21/2018	$240.00	$0.005	Call	0	6,531	1.05628 (+0.053919)	0.00084
12/21/2018	$230.00	$0.005	Call	0	14,065	1.00486 (+0.051601)	0.001247
12/21/2018	$225.00	$0.005	Call	0	1,161	0.9625 (+0.04375)	0.001309
12/21/2018	$220.00	$0.005	Call	0	26,060 (-1)	0.889851 (+0.014851)	0.000982
12/21/2018	$215.00	$0.005	Call	0	712	0.845188 (+0.041743)	0.001027
12/21/2018	$210.00	$0.005	Call	0	5,438 (-12)	0.818098 (+0.037982)	0.001376
12/21/2018	$205.00	$0.005	Call	0	7,018	0.75213 (+0.02259)	0.001142
12/21/2018	$200.00	$0.005	Call	1	34,868 (-2)	0.703356 (+0.0014)	0.001213
12/21/2018	$195.00	$0.005	Call	182	4,662 (-18)	0.653017 (+0.030624)	0.001297
12/21/2018	$190.00	$0.005	Call	10	7,628	0.600958 (+0.027509)	0.001399
12/21/2018	$185.00	$0.005	Call	1	9,104 (+47)	0.547054 (-0.049189)	0.001524
12/21/2018	$180.00	$0.015	Call	87	10,312 (+5)	0.545103 (+0.023658)	0.004217
12/21/2018	$175.00	$0.015	Call	276	10,053 (-276)	0.48163 (-0.006762)	0.004712
12/21/2018	$170.00	$0.025	Call	41	13,797 (+301)	0.440134 (-0.000666)	0.008139
12/21/2018	$165.00	$0.045	Call	17	14,337 (-382)	0.396461 (+0.002972)	0.015174
12/21/2018	$162.50	$0.060	Call	327	1,023 (+54)	0.371371 (+0.007683)	0.020777
12/21/2018	$160.00	$0.080	Call	768	18,416 (-90)	0.343837 (+0.003387)	0.028663
12/21/2018	$157.50	$0.120	Call	66	671 (+72)	0.320285 (-0.00797)	0.043441
12/21/2018	$155.00	$0.200	Call	2,696	18,846 (-242)	0.3006 (-0.01869)	0.071096
12/21/2018	$152.50	$0.430	Call	654	2,084 (+264)	0.300092 (-0.014567)	0.134745
12/21/2018	$150.00	$0.885	Call	1,571	19,807 (-147)	0.305003 (-0.014524)	0.235862
12/21/2018	$149.00	$1.150	Call	438	1,668 (+244)	0.307755 (-0.011988)	0.285688
12/21/2018	$148.00	$1.470	Call	756	2,954 (+213)	0.310881 (-0.011639)	0.339598
12/21/2018	$147.00	$1.855	Call	1,712	1,671 (+305)	0.315142 (-0.013067)	0.39665
12/21/2018	$146.00	$2.300	Call	1,169	1,501 (+628)	0.31963 (-0.015567)	0.454841
12/21/2018	$145.00	$2.815	Call	4,947	7,917 (-319)	0.3255 (-0.010238)	0.5128
12/21/2018	$144.00	$3.425	Call	1,681	2,229 (+177)	0.335935 (-0.006235)	0.568188
12/21/2018	$143.00	$4.050	Call	451	2,343 (+57)	0.341949 (-0.006655)	0.620685
12/21/2018	$142.00	$4.725	Call	256	2,282 (-60)	0.348071 (-0.004387)	0.669653
12/21/2018	$141.00	$5.475	Call	279	6,960 (-21)	0.358305 (+0.001458)	0.712649
12/21/2018	$140.00	$6.225	Call	646	15,347 (-429)	0.363195 (+0.004213)	0.753856
12/21/2018	$139.00	$7.050	Call	99	1,082 (-38)	0.374129 (+0.01176)	0.787455
12/21/2018	$138.00	$7.875	Call	72	1,110 (-8)	0.380401 (+0.01251)	0.819536
12/21/2018	$137.00	$8.750	Call	36	1,711 (-142)	0.39106 (+0.01852)	0.845155
12/21/2018	$136.00	$9.600	Call	46	1,723 (-6)	0.39196 (+0.015254)	0.872841
12/21/2018	$135.00	$10.500	Call	60	9,746 (+1502)	0.398761 (+0.012363)	0.893708
12/21/2018	$134.00	$11.475	Call	1	1,136 (-2)	0.421845 (+0.035704)	0.903312
12/21/2018	$133.00	$12.375	Call	0	1,333 (-2)	0.421057 (+0.034776)	0.922652
12/21/2018	$132.00	$13.325	Call	11	1,787 (-23)	0.431546 (+0.04333)	0.93425
12/21/2018	$131.00	$14.325	Call	1	805 (-2)	0.458681 (+0.064398)	0.937593
12/21/2018	$130.00	$15.350	Call	2,038	21,109	0.495398 (+0.099618)	0.937094
12/21/2018	$129.00	$16.425	Call	2	423 (-6)	0.550464 (+0.131066)	0.930589
12/21/2018	$128.00	$17.250	Call	0	0	0.505414 (+0.092582)	0.95629
12/21/2018	$127.00	$18.250	Call	0	0	0.531283	0.958131
12/21/2018	$126.00	$19.275	Call	0	3	0.570208 (+0.132186)	0.956418
12/21/2018	$125.00	$20.350	Call	3	460 (-2)	0.632563 (+0.151989)	0.949059
12/21/2018	$124.00	$21.200	Call	0	0	0.578106	0.969624
12/21/2018	$123.00	$22.275	Call	0	5	0.649545	0.96107
12/21/2018	$122.00	$23.275	Call	0	8	0.676141 (+0.177529)	0.962404
12/21/2018	$121.00	$24.275	Call	0	0	0.702827	0.96365
12/21/2018	$120.00	$25.250	Call	8	299 (+7)	0.714104 (+0.713964)	0.967592
12/21/2018	$119.00	$26.225	Call	0	0	0.723478	0.971421
12/21/2018	$118.00	$27.225	Call	0	3	0.749649 (-0.068111)	0.972289
12/21/2018	$117.00	$28.225	Call	0	0	0.77595	0.973105
12/21/2018	$116.00	$29.225	Call	0	10 (+10)	0.802385	0.973877
12/21/2018	$115.00	$30.225	Call	5	520 (-1)	0.828969	0.974607
12/21/2018	$114.00	$31.225	Call	0	0	0.855709 (-0.167401)	0.975297
12/21/2018	$113.00	$32.225	Call	0	0	0.882598 (-0.201262)	0.975954
12/21/2018	$112.00	$33.225	Call	0	0	0.909658 (-0.154582)	0.976578
12/21/2018	$111.00	$34.225	Call	0	2 (+2)	0.936891 (-0.164969)	0.977172
12/21/2018	$110.00	$35.150	Call	60	212	0.887097	0.985075
12/21/2018	$105.00	$40.050	Call	0	170	0.746511 (-0.545269)	0.998555
12/21/2018	$100.00	$45.075	Call	0	133	0.996923 (-0.391537)	0.995256
12/21/2018	$95.00	$50.150	Call	1	7	1.29953 (-0.455285)	0.989165
12/21/2018	$90.00	$55.200	Call	0	306	1.52769 (-0.064721)	0.986909
12/21/2018	$85.00	$60.150	Call	1	2	1.64373 (-0.255754)	0.989775
12/21/2018	$320.00	$174.875	Put	0	0	0
12/21/2018	$315.00	$169.875	Put	0	0	0	0
12/21/2018	$310.00	$164.875	Put	0	0	0	0
12/21/2018	$305.00	$159.875	Put	0	0	0	0
12/21/2018	$300.00	$154.875	Put	0	0	0
12/21/2018	$295.00	$149.875	Put	0	0	0	0
12/21/2018	$290.00	$144.875	Put	0	0	0
12/21/2018	$285.00	$139.875	Put	0	0	0	0
12/21/2018	$280.00	$134.875	Put	0	0	0
12/21/2018	$270.00	$124.900	Put	0	15 (+15)	0
12/21/2018	$260.00	$114.900	Put	0	9 (+9)	0
12/21/2018	$250.00	$104.875	Put	0	0	0
12/21/2018	$240.00	$94.900	Put	0	0	0
12/21/2018	$230.00	$84.875	Put	0	2	0
12/21/2018	$225.00	$79.875	Put	0	0	0
12/21/2018	$220.00	$74.850	Put	0	72	0
12/21/2018	$215.00	$69.875	Put	0	0	0
12/21/2018	$210.00	$64.875	Put	270	267 (-9)	0
12/21/2018	$205.00	$60.000	Put	0	168 (-8)	0.907876 (-0.216814)	-0.996677
12/21/2018	$200.00	$55.000	Put	0	41	0.850085 (-0.191565)	-0.996586
12/21/2018	$195.00	$49.975	Put	6	204	0
12/21/2018	$190.00	$44.975	Put	0	79 (-17)	0
12/21/2018	$185.00	$39.925	Put	807	784 (-5)	0
12/21/2018	$180.00	$35.050	Put	1	134 (-13)	0.682812 (-0.094398)	-0.984704
12/21/2018	$175.00	$30.000	Put	455	452	0.525 (-0.129928)	-0.994329
12/21/2018	$170.00	$24.975	Put	680	678	0
12/21/2018	$165.00	$19.950	Put	6	1,406 (-3)	0
12/21/2018	$162.50	$17.550	Put	5	4	0.395309 (-0.082261)	-0.975681
12/21/2018	$160.00	$14.975	Put	73	9,111 (-32)	0
12/21/2018	$157.50	$12.600	Put	0	9	0.330447 (-0.020398)	-0.954752
12/21/2018	$155.00	$10.125	Put	69	13,202 (-122)	0.289833 (-0.056849)	-0.9405
12/21/2018	$152.50	$7.775	Put	106	54 (+10)	0.274117 (-0.047041)	-0.890144
12/21/2018	$150.00	$5.700	Put	498	19,237 (-152)	0.283999 (-0.052283)	-0.783783
12/21/2018	$149.00	$4.975	Put	36	287 (+76)	0.289549 (-0.039336)	-0.729032
12/21/2018	$148.00	$4.300	Put	213	218 (+47)	0.294316 (-0.039432)	-0.670841
12/21/2018	$147.00	$3.675	Put	348	527 (+235)	0.299605 (-0.034427)	-0.611279
12/21/2018	$146.00	$3.125	Put	300	700 (+219)	0.302952 (-0.037179)	-0.549104
12/21/2018	$145.00	$2.660	Put	738	12,956 (+181)	0.31603 (-0.030213)	-0.48814
12/21/2018	$144.00	$2.240	Put	1,132	877 (+245)	0.317951 (-0.029887)	-0.429816
12/21/2018	$143.00	$1.855	Put	1,509	690 (+32)	0.323811 (-0.026956)	-0.373653
12/21/2018	$142.00	$1.550	Put	927	2,286 (+327)	0.332404 (-0.026371)	-0.3235
12/21/2018	$141.00	$1.275	Put	357	1,757 (+83)	0.335529 (-0.027738)	-0.27625
12/21/2018	$140.00	$1.040	Put	1,283	16,807 (+133)	0.344434 (-0.022169)	-0.23374
12/21/2018	$139.00	$0.875	Put	1,040	1,355 (+148)	0.354049 (-0.018457)	-0.19972
12/21/2018	$138.00	$0.715	Put	1,162	2,168 (+630)	0.358737 (-0.021386)	-0.167356
12/21/2018	$137.00	$0.585	Put	604	1,909 (+92)	0.369284 (-0.016308)	-0.139997
12/21/2018	$136.00	$0.480	Put	230	1,802 (-12)	0.378659 (-0.009863)	-0.11721
12/21/2018	$135.00	$0.395	Put	1,382	20,191 (+5598)	0.383496 (-0.020998)	-0.09755
12/21/2018	$134.00	$0.320	Put	84	1,587 (-8)	0.39194 (-0.017285)	-0.080447
12/21/2018	$133.00	$0.265	Put	103	1,139 (+8)	0.405513 (-0.008965)	-0.067062
12/21/2018	$132.00	$0.220	Put	128	1,148 (-18)	0.413108 (-0.009178)	-0.056123
12/21/2018	$131.00	$0.185	Put	201	1,276 (-23)	0.421199 (-0.013126)	-0.047141
12/21/2018	$130.00	$0.155	Put	3,440	26,246 (-323)	0.432289 (-0.008503)	-0.039595
12/21/2018	$129.00	$0.135	Put	91	2,026 (+20)	0.447722 (+0.001709)	-0.034014
12/21/2018	$128.00	$0.115	Put	141	133 (+41)	0.463582 (+0.006956)	-0.028912
12/21/2018	$127.00	$0.100	Put	95	249 (+58)	0.473549 (-0.000919)	-0.024986
12/21/2018	$126.00	$0.090	Put	152	315 (+88)	0.485889 (-0.006085)	-0.02201
12/21/2018	$125.00	$0.095	Put	158	17,180 (+9730)	0.514117 (+0.00667)	-0.022034
12/21/2018	$124.00	$0.075	Put	0	85 (-1)	0.517576 (+0.000859)	-0.017716
12/21/2018	$123.00	$0.065	Put	24	44 (-3)	0.530076 (+0.005547)	-0.015118
12/21/2018	$122.00	$0.045	Put	10	66	0.533201 (-0.003828)	-0.010893
12/21/2018	$121.00	$0.055	Put	1	37	0.567576 (+0.003984)	-0.012417
12/21/2018	$120.00	$0.065	Put	21	4,704 (-489)	0.601562 (+0.035002)	-0.01365
12/21/2018	$119.00	$0.050	Put	180	152 (+120)	0.609763 (+0.024296)	-0.010703
12/21/2018	$118.00	$0.040	Put	207	110 (+88)	0.606638 (-0.000704)	-0.0086
12/21/2018	$117.00	$0.040	Put	205	203	0.631638 (+0.005546)	-0.008557
12/21/2018	$116.00	$0.035	Put	0	21	0.637888 (-0.002266)	-0.007215
12/21/2018	$115.00	$0.045	Put	79	2,660 (-6)	0.682974 (+0.015795)	-0.008515
12/21/2018	$114.00	$0.030	Put	0	30	0.669138 (+0.010234)	-0.005918
12/21/2018	$113.00	$0.030	Put	0	286	0.694138 (+0.013359)	-0.005922
12/21/2018	$112.00	$0.030	Put	0	92	0.71579 (+0.035621)	-0.005698
12/21/2018	$111.00	$0.030	Put	0	0	0.736847 (+0.050911)	-0.005436
12/21/2018	$110.00	$0.030	Put	1	2,678 (-1)	0.760738 (+0.049809)	-0.005346
12/21/2018	$105.00	$0.030	Put	10	3,613 (-3)	0.878718 (+0.070393)	-0.004702
12/21/2018	$100.00	$0.030	Put	7	8,054 (-8)	1.00319 (+0.105108)	-0.004214
12/21/2018	$95.00	$0.025	Put	0	16,869	1.11563 (-0.018845)	-0.003149
12/21/2018	$90.00	$0.005	Put	0	23,883	1.07871 (+0.086266)	-0.000762
12/21/2018	$85.00	$0.005	Put	0	24,949	1.20062 (+0.092012)	-0.000706

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: Do You Need a Fiduciary?