Free Trial

Meta Platforms (META) Options Chain & Prices

Meta Platforms logo
$739.10 -8.62 (-1.15%)
Closing price 04:00 PM Eastern
Extended Trading
$738.75 -0.35 (-0.05%)
As of 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

META Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$595.00$0.003Put11 - 65
(+0)
89.20%
(+18.64%)
-0.0002411
8/22/2025$600.00$148.271Call1 - - 30
(-2)
86.91%
(+18.13%)
0.9998181
8/22/2025$605.00$0.004Put100100 - 1250
(+0)
84.62%
(+17.60%)
-0.0003252
8/22/2025$610.00$0.004Put11 - 196
(+0)
82.35%
(+17.09%)
-0.000381
8/22/2025$615.00$0.005Put55 - 1558
(+0)
80.01%
(+16.49%)
-0.0004512
8/22/2025$620.00$0.006Put22 - 434
(+7)
77.86%
(+16.06%)
-0.0005272
8/22/2025$625.00$0.007Put122 - 353
(+10)
75.63%
(+15.54%)
-0.0006253
8/22/2025$630.00$0.008Put691220311
(+0)
73.40%
(+15.00%)
-0.00074414
8/22/2025$632.50$0.008Put10 - - 279
(+0)
72.18%
(+14.62%)
-0.0008191
8/22/2025$635.00$0.009Put594 - 230
(+1)
71.06%
(+14.32%)
-0.0008956
8/22/2025$635.00$113.294Call2 - 211
(+0)
71.16%
(+14.43%)
0.999212
8/22/2025$637.50$0.010Put211862
(+0)
70.04%
(+14.10%)
-0.0009712
8/22/2025$640.00$0.011Put100100 - 450
(-20)
68.82%
(+13.68%)
-0.0010728
8/22/2025$640.00$108.034Call201010113
(+77)
68.82%
(+13.69%)
0.9990266
8/22/2025$645.00$0.013Put11 - 515
(-1)
66.57%
(+12.98%)
-0.0012911
8/22/2025$645.00$103.303Call1 - - 8
(-1)
66.67%
(+13.09%)
0.9988181
8/22/2025$647.50$0.014Put1 - - 94
(+0)
65.56%
(+12.72%)
-0.0014071
8/22/2025$650.00$0.015Put91521940
(+15)
64.35%
(+12.24%)
-0.00156625
8/22/2025$650.00$98.308Call22 - 52
(-1)
64.45%
(+12.36%)
0.9985462
8/22/2025$652.50$0.017Put108239
(+3)
63.25%
(+11.87%)
-0.0017336
8/22/2025$655.00$0.018Put1181363339
(+0)
62.17%
(+11.51%)
-0.00192419
8/22/2025$657.50$0.020Put462912305
(+5)
61.10%
(+11.15%)
-0.00214618
8/22/2025$660.00$0.022Put63565544
(-2)
60.17%
(+10.92%)
-0.00238420
8/22/2025$660.00$88.320Call52226
(+0)
60.17%
(+10.93%)
0.9977143
8/22/2025$662.50$0.025Put17115243
(+25)
59.04%
(+10.49%)
-0.00270911
8/22/2025$662.50$85.824Call1 - - 2
(+0)
59.16%
(+10.61%)
0.9974121
8/22/2025$665.00$0.028Put3462965452
(-1)
58.17%
(+10.30%)
-0.00304115
8/22/2025$665.00$83.328Call1 - - 35
(+0)
58.17%
(+10.31%)
0.9970561
8/22/2025$667.50$0.032Put1761078
(+1)
57.08%
(+9.89%)
-0.0034885
8/22/2025$670.00$0.037Put1375435520
(-1)
56.13%
(+9.61%)
-0.00398651
8/22/2025$670.00$78.339Call42284
(+0)
56.26%
(+9.75%)
0.996142
8/22/2025$672.50$0.042Put1,06899814193
(+1)
55.19%
(+9.32%)
-0.00457354
8/22/2025$675.00$0.048Put27765161396
(-34)
54.41%
(+9.17%)
-0.00522598
8/22/2025$677.50$0.056Put45138179
(-1)
53.35%
(+8.72%)
-0.00606322
8/22/2025$677.50$70.598Call6110
(+0)
53.35%
(+8.73%)
0.9940366
8/22/2025$680.00$0.064Put720392211720
(+7)
52.42%
(+8.39%)
-0.006999117
8/22/2025$680.00$68.107Call1311119
(+0)
52.42%
(+8.39%)
0.993113
8/22/2025$682.50$0.074Put24112034357
(+156)
51.50%
(+8.01%)
-0.00808477
8/22/2025$685.00$0.085Put40617165707
(+88)
50.71%
(+7.77%)
-0.009283119
8/22/2025$685.00$63.395Call18 - - 51
(+1)
50.71%
(+7.77%)
0.9908159
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (Ad)

Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (including the losers!).tc pixel

Click here for the names of our three top stocks to own this year (no purchase necessary).
8/22/2025$687.50$0.098Put1744716352
(+0)
49.60%
(+7.16%)
-0.01079171
8/22/2025$690.00$0.113Put816463761187
(+13)
48.80%
(+6.84%)
-0.01239234
8/22/2025$690.00$58.162Call2 - - 40
(-1)
48.64%
(+6.69%)
0.9876292
8/22/2025$692.50$0.131Put18744105193
(+54)
47.66%
(+6.18%)
-0.014421100
8/22/2025$695.00$0.151Put878206287482
(+55)
46.67%
(+5.64%)
-0.016697187
8/22/2025$695.00$53.202Call7 - - 45
(+2)
46.67%
(+5.65%)
0.9834052
8/22/2025$697.50$0.175Put62211472169
(+25)
45.72%
(+5.13%)
-0.019373187
8/22/2025$697.50$50.727Call1 - 11
(+1)
45.69%
(+5.11%)
0.980731
8/22/2025$700.00$0.204Put4,4261,2561,6165482
(+514)
44.50%
(+4.09%)
-0.0225441,163
8/22/2025$700.00$48.257Call9544443273
(+18)
44.71%
(+6.05%)
0.97756242
8/22/2025$702.50$0.236Put647288133158
(+19)
43.90%
(+4.21%)
-0.026054252
8/22/2025$705.00$0.280Put2,6931,1535861097
(+163)
42.83%
(+3.42%)
-0.030919777
8/22/2025$705.00$43.336Call41228313
(-1)
42.83%
(+3.59%)
0.96919313
8/22/2025$707.50$0.328Put1,462506425364
(+73)
42.07%
(+3.29%)
-0.035993356
8/22/2025$710.00$0.397Put4,9191,8711,8061464
(+308)
41.04%
(+2.59%)
-0.0432791,160
8/22/2025$710.00$38.456Call1306659124
(+5)
41.11%
(+2.79%)
0.95684744
8/22/2025$712.50$0.479Put950288257618
(+60)
40.31%
(+2.37%)
-0.051592361
8/22/2025$712.50$36.038Call3528127
(+0)
40.33%
(+2.49%)
0.94854916
8/22/2025$715.00$0.571Put3,2531,1989091314
(+243)
39.69%
(+2.34%)
-0.060715852
8/22/2025$715.00$33.642Call1684740266
(-2)
39.60%
(+2.25%)
0.938473
8/22/2025$717.50$0.710Put1,006328406415
(+90)
38.74%
(+1.79%)
-0.074127461
8/22/2025$717.50$31.272Call2715324
(+8)
38.94%
(+2.07%)
0.9260616
8/22/2025$720.00$0.854Put3,7211,1151,4432273
(+842)
38.41%
(+2.03%)
-0.0874761,595
8/22/2025$720.00$28.934Call669311238242
(+10)
38.34%
(+1.96%)
0.911133205
8/22/2025$722.50$1.074Put2,0436284681514
(+244)
37.47%
(+1.69%)
-0.107018578
8/22/2025$722.50$26.879Call132575737
(+3)
37.85%
(+2.39%)
0.89522445
8/22/2025$725.00$1.324Put5,7182,1811,8282571
(+122)
36.98%
(+1.65%)
-0.1282921,679
8/22/2025$725.00$24.624Call28810086122
(+3)
37.34%
(+1.95%)
0.8744395
8/22/2025$727.50$1.632Put1,369542419716
(+173)
36.46%
(+1.55%)
-0.153178654
8/22/2025$727.50$22.197Call142913143
(+19)
36.85%
(+2.27%)
0.84729458
8/22/2025$730.00$1.963Put11,6134,2424,5422026
(+231)
36.46%
(+2.25%)
-0.178743,867
8/22/2025$730.00$20.071Call3,3871,8831,135399
(+73)
36.43%
(+2.42%)
0.8186761,078
8/22/2025$732.50$2.406Put4,0701,0472,029702
(-30)
36.08%
(+2.19%)
-0.21111,274
8/22/2025$732.50$18.235Call1,49070855356
(+21)
36.08%
(+2.11%)
0.789735349
8/22/2025$735.00$2.935Put9,3743,1544,0022038
(+385)
35.72%
(+2.20%)
-0.2474443,081
8/22/2025$735.00$16.264Call4,0441,9931,386566
(+60)
35.72%
(+2.20%)
0.753621,046
8/22/2025$737.50$3.635Put3,9141,3151,5932893
(+23)
35.04%
(+1.94%)
-0.2923361,299
8/22/2025$737.50$14.388Call2,6501,33899251
(+11)
35.38%
(+2.29%)
0.71364767
8/22/2025$740.00$4.379Put20,1368,1207,9915350
(+751)
34.66%
(+2.12%)
-0.3367585,429
8/22/2025$740.00$12.439Call10,5235,6893,366663
(+192)
34.31%
(+2.03%)
0.6652092,249
8/22/2025$742.50$5.139Put4,7851,7321,7031943
(+504)
34.75%
(+2.45%)
-0.37911,405
8/22/2025$742.50$10.795Call4,0581,6761,498261
(+74)
34.75%
(+2.44%)
0.6181611,110
8/22/2025$745.00$6.223Put5,7472,1462,0902655
(+207)
34.33%
(+2.46%)
-0.4344961,638
8/22/2025$745.00$9.424Call7,1492,7192,4541018
(+662)
34.46%
(+2.50%)
0.5739591,722
8/22/2025$747.50$7.338Put1,7085874941113
(+331)
33.94%
(+2.15%)
-0.486663457
8/22/2025$747.50$7.881Call2,503802826246
(+147)
33.93%
(+2.17%)
0.517224801
8/22/2025$750.00$8.589Put4,3161,4231,1104344
(+835)
33.83%
(+2.62%)
-0.5397841,231
8/22/2025$750.00$6.621Call15,5066,6024,3952381
(+1167)
33.48%
(+2.25%)
0.4649313,393
8/22/2025$752.50$9.816Put812150821535
(+355)
33.66%
(+2.56%)
-0.587339222
8/22/2025$752.50$5.498Call3,2871,4788181570
(+1436)
33.16%
(+2.23%)
0.412667696
Trump’s national nightmare is here (Ad)

Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.tc pixel

Watch the National Emergency broadcast here
8/22/2025$755.00$11.501Put9522702021334
(-130)
33.58%
(+2.66%)
-0.644905273
8/22/2025$755.00$4.510Call4,1481,3431,3511279
(+692)
32.69%
(+2.01%)
0.3614431,415
8/22/2025$757.50$13.164Put2327959884
(+2)
33.04%
(+2.29%)
-0.69493193
8/22/2025$757.50$3.655Call1,5204325151343
(+747)
33.22%
(+2.55%)
0.312286550
8/22/2025$760.00$14.956Put8062652003975
(+203)
33.12%
(+2.49%)
-0.741825245
8/22/2025$760.00$2.992Call9,4513,2422,7723892
(+1957)
33.08%
(+2.62%)
0.2705851,777
8/22/2025$762.50$16.652Put2226437973
(-31)
32.96%
(+2.81%)
-0.780779104
8/22/2025$762.50$2.320Call2,9313881,1472102
(+1440)
33.00%
(+2.57%)
0.223763570
8/22/2025$765.00$18.660Put5881222012467
(+159)
32.89%
(+2.37%)
-0.819916137
8/22/2025$765.00$1.820Call6,1742,5651,9733669
(+1847)
32.72%
(+2.25%)
0.1857141,214
8/22/2025$767.50$21.005Put2288658920
(-59)
32.93%
(+2.44%)
-0.85730397
8/22/2025$767.50$1.447Call3,0918271,4191691
(+795)
32.87%
(+2.33%)
0.155201711
8/22/2025$770.00$23.205Put707301381398
(-292)
32.96%
(+2.37%)
-0.88646112
8/22/2025$770.00$1.116Call4,2011,2139903468
(+920)
32.89%
(+2.49%)
0.1259231,031
8/22/2025$772.50$25.223Put991226575
(-4)
32.96%
(+2.28%)
-0.90910334
8/22/2025$772.50$0.837Call1,234174166817
(+232)
32.82%
(+2.12%)
0.099193327
8/22/2025$775.00$27.796Put83236863
(-228)
33.16%
(+2.36%)
-0.93164562
8/22/2025$775.00$0.638Call6,9562,2391,0374332
(+1668)
32.77%
(+2.13%)
0.078995941
8/22/2025$777.50$30.168Put68310509
(-152)
33.32%
(+2.36%)
-0.94824422
8/22/2025$777.50$0.485Call92637296842
(-37)
33.30%
(+2.45%)
0.062489299
8/22/2025$780.00$32.314Put1412251791
(-163)
33.43%
(+2.09%)
-0.96062462
8/22/2025$780.00$0.375Call7,1861,5731,1044274
(-143)
33.43%
(+2.28%)
0.050101926
8/22/2025$782.50$34.746Put1024497
(-18)
33.68%
(+2.31%)
-0.9712799
8/22/2025$782.50$0.280Call4,4793406341305
(-166)
33.29%
(+1.94%)
0.038588453
8/22/2025$785.00$37.462Put1081451038
(-305)
34.09%
(+2.46%)
-0.97974151
8/22/2025$785.00$0.213Call2,7204716403432
(+948)
33.82%
(+2.36%)
0.030255445
8/22/2025$787.50$39.666Put364 - 610
(-59)
34.31%
(+2.42%)
-0.98542811
8/22/2025$787.50$0.163Call8441325251598
(+1)
34.44%
(+2.47%)
0.02375233
8/22/2025$790.00$42.145Put34711940
(-96)
34.70%
(+2.50%)
-0.98966128
8/22/2025$790.00$0.127Call1,7584007353371
(-871)
34.70%
(+2.50%)
0.018969344
8/22/2025$792.50$44.631Put2054279
(-29)
35.15%
(+2.61%)
-0.99288814
8/22/2025$792.50$0.098Call44757701822
(+102)
35.03%
(+2.82%)
0.014833107
8/22/2025$795.00$47.387Put2175537
(-35)
35.79%
(+2.88%)
-0.99502813
8/22/2025$795.00$0.078Call1,5076355353313
(-241)
35.64%
(+2.87%)
0.011963322
8/22/2025$797.50$49.881Put2 - 187
(-3)
36.34%
(+3.04%)
-0.996582
8/22/2025$797.50$0.061Call9303025571604
(-6)
36.34%
(+3.10%)
0.00955127
8/22/2025$800.00$52.113Put161142
(-440)
36.77%
(+3.05%)
-0.9975412
8/22/2025$800.00$0.050Call3,1651,2251,0128894
(+1094)
36.77%
(+3.10%)
0.007818704
8/22/2025$802.50$0.041Call5,8772221417334
(+4943)
37.58%
(+3.41%)
0.006395446
8/22/2025$805.00$0.034Call484702203816
(-347)
38.25%
(+3.68%)
0.005314158
8/22/2025$807.50$59.607Put21 - 1
(-185)
38.77%
(+3.62%)
-0.9990962
8/22/2025$807.50$0.028Call25428611303
(-88)
38.77%
(+3.63%)
0.00445469
8/22/2025$810.00$62.372Put28 - - 0
(-73)
39.68%
(+4.01%)
-0.9993194
8/22/2025$810.00$0.024Call7022143422150
(-173)
39.68%
(+4.20%)
0.00377152
8/22/2025$812.50$0.020Call435283122681
(+79)
40.23%
(+4.04%)
0.00320195
8/22/2025$815.00$0.017Call494822011746
(-240)
40.98%
(+4.23%)
0.00274389
8/22/2025$817.50$0.015Call5522103279
(-2593)
41.93%
(+4.61%)
0.00237932
8/22/2025$820.00$0.013Call9894802613120
(-200)
42.50%
(+4.59%)
0.002048139
8/22/2025$822.50$0.012Call20931736
(-122)
43.46%
(+4.96%)
0.00179814
8/22/2025$825.00$0.010Call7635221476
(-267)
44.22%
(+5.12%)
0.00157243
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/22/2025$827.50$0.009Call2352203444
(+14)
44.78%
(+5.06%)
0.00136547
8/22/2025$830.00$0.008Call340261251362
(+126)
45.75%
(+5.42%)
0.00121460
8/22/2025$832.50$0.007Call26823330427
(+10)
46.30%
(+5.33%)
0.00105953
8/22/2025$835.00$0.006Call140115111443
(-15)
47.26%
(+5.65%)
0.00094933
8/22/2025$837.50$0.005Call36230039966
(-8)
47.80%
(+5.56%)
0.00083133
8/22/2025$840.00$0.005Call2313 - 1598
(+314)
48.75%
(+5.88%)
0.00074912
8/22/2025$842.50$0.004Call33 - 306
(+101)
49.49%
(+5.99%)
0.0006682
8/22/2025$845.00$0.004Call33 - 237
(-7)
50.01%
(+5.88%)
0.0005873
8/22/2025$850.00$0.003Call231811327
(+19)
51.67%
(+6.28%)
0.0004798
8/22/2025$852.50$0.003Call3011300123
(-1)
52.39%
(+6.37%)
0.0004314
8/22/2025$855.00$0.003Call4343 - 1201
(+109)
52.89%
(+6.25%)
0.0003816
8/22/2025$857.50$0.002Call293528877
(+18)
53.60%
(+6.34%)
0.0003433
8/22/2025$860.00$0.002Call43 - 659
(-13)
54.53%
(+6.65%)
0.0003163
8/22/2025$865.00$0.002Call1313 - 639
(-12)
55.71%
(+6.60%)
0.0002544
8/22/2025$870.00$0.001Call8282 - 973
(-9)
57.09%
(+6.78%)
0.00020923
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:META) was last updated on 8/21/2025 by MarketBeat.com Staff
From Our Partners