Breaking News

FB Financial Corp (FBK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

54.63 +0.10 +0.18%

04:59:59 - Closed. Currency in USD

After Hours

54.63

0.00

0.00%

5:15:01 - Real-time Data

Type: Equity

Market: United States

Volume: 102,011
Bid/Ask: 0.00 / 0.00
Day's Range: 54.09 - 54.77

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

FB Financial Option Chain

Get free option data for FBK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for FB Financial options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 13, 2026 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.3	26	0	30.00	0	0%	0	0.2	0
FBK Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|30.00C Delta0.979 Imp Vol2.2953 Bid23.3 Gamma0.0029 Theoretical24.65 Ask26 Theta-0.0627 Intrinsic Value24.46 Volume0 Vega0.0038 Time Value-24.46 Open Interest0 Rho0.0053 Delta / Theta-15.6109 FBK Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|30.00P Delta-0.0156 Imp Vol2.1509 Bid0 Gamma0.0024 Theoretical0.1 Ask0.2 Theta-0.0454 Intrinsic Value-24.46 Volume0 Vega0.003 Time Value24.46 Open Interest0 Rho-0.0002 Delta / Theta0.3439
0	0%	18.6	20.7	0	35.00	0	0%	0	0.75	0
FBK Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|35.00C Delta0.9735 Imp Vol1.7613 Bid18.6 Gamma0.0046 Theoretical19.65 Ask20.7 Theta-0.0591 Intrinsic Value19.46 Volume0 Vega0.0046 Time Value-19.46 Open Interest0 Rho0.0064 Delta / Theta-16.4612 FBK Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|35.00P Delta-0.0497 Imp Vol2.1333 Bid0 Gamma0.0064 Theoretical0.38 Ask0.75 Theta-0.1178 Intrinsic Value-19.46 Volume0 Vega0.0077 Time Value19.46 Open Interest0 Rho-0.0005 Delta / Theta0.4217
0	0%	13.6	15.7	0	40.00	0	0%	0	0.75	0
FBK Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|40.00C Delta0.9654 Imp Vol1.2918 Bid13.6 Gamma0.0078 Theoretical14.65 Ask15.7 Theta-0.0548 Intrinsic Value14.46 Volume0 Vega0.0057 Time Value-14.46 Open Interest1 Rho0.0073 Delta / Theta-17.6141 FBK Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|40.00P Delta-0.0652 Imp Vol1.5951 Bid0 Gamma0.0106 Theoretical0.37 Ask0.75 Theta-0.1091 Intrinsic Value-14.46 Volume0 Vega0.0096 Time Value14.46 Open Interest0 Rho-0.0007 Delta / Theta0.598
					54.46	Price @ Nov 13, 2026 20:02 GMT
0.5	-25.37%	0.4	0.85	1	55.00	0	0%	0.65	1.25	0
FBK Call 55.00 Exp: Nov 20, 2026 Last: 0.5 Chg.: -25.37% SymbolFBK\|20261120\|55.00C Delta0.4176 Imp Vol0.279 Bid0.4 Gamma0.1854 Theoretical0.62 Ask0.85 Theta-0.0601 Intrinsic Value-0.54 Volume1 Vega0.0295 Time Value1.04 Open Interest474 Rho0.0042 Delta / Theta-6.9479 FBK Put 55.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|55.00P Delta-0.6063 Imp Vol0.2253 Bid0.65 Gamma0.2271 Theoretical0.95 Ask1.25 Theta-0.0448 Intrinsic Value0.54 Volume0 Vega0.029 Time Value-0.54 Open Interest2 Rho-0.0054 Delta / Theta13.5293
0	0%	0	0.05	0	60.00	0	0%	4.6	6.3	0
FBK Call 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|60.00C Delta0.0254 Imp Vol0.3498 Bid0 Gamma0.0224 Theoretical0.02 Ask0.05 Theta-0.0113 Intrinsic Value-5.54 Volume0 Vega0.0045 Time Value5.54 Open Interest850 Rho0.0003 Delta / Theta-2.2567 FBK Put 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|60.00P Delta-0.9875 Imp Vol0.3297 Bid4.6 Gamma0.0134 Theoretical5.51 Ask6.3 Theta-0.0045 Intrinsic Value5.54 Volume0 Vega0.0023 Time Value-5.54 Open Interest0 Rho-0.0027 Delta / Theta220.136
0	0%	0	0.75	0	65.00	0	0%	9.5	11.4	0
FBK Call 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|65.00C Delta0.1106 Imp Vol0.9831 Bid0 Gamma0.0254 Theoretical0.37 Ask0.75 Theta-0.1004 Intrinsic Value-10.54 Volume0 Vega0.0142 Time Value10.54 Open Interest0 Rho0.0011 Delta / Theta-1.1016 FBK Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolFBK\|20261120\|65.00P Delta-0.9919 Imp Vol0.555 Bid9.5 Gamma0.0054 Theoretical10.51 Ask11.4 Theta-0.0053 Intrinsic Value10.54 Volume0 Vega0.0016 Time Value-10.54 Open Interest0 Rho-0.0027 Delta / Theta188.0817

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FBK Comments

Write your thoughts about FB Financial Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,593.49	-67.06	-1.18%
Nikkei 225	61,142.35	+322.99	+0.53%
Shanghai	3,634.35	-21.48	-0.59%
US 500	7,541.0	-51.9	-0.68%
US Tech 100	27,835.9	-453.3	-1.60%
DAX	26,749.95	-21.93	-0.08%
Dollar Index	103.33	+0.24	+0.23%

Crude Oil WTI	88.92	+0.18	+0.20%
Brent Oil	96.13	+0.31	+0.32%
Natural Gas	3.242	-0.098	-2.93%
Gold	3,887.60	+2.30	+0.06%
Silver	48.65	-1.42	-2.83%
US Soybeans	1,232.75	+13.75	+1.13%
Copper	6.06	-0.13	-2.14%

Philippines 2Y	7.368	+0.016	+0.22%
Philippines 10Y	7.767	-0.005	-0.06%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.859	-0.005	-0.10%
U.S. 10Y	5.141	+0.039	+0.76%
U.S. 30Y	5.473	+0.043	+0.79%
Germany 10Y	3.3762	+0.0506	+1.52%

Alphabet C	292.52	-2.83	-0.96%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.81	+0.96	+1.14%
Booking	159.58	-1.62	-1.00%
Apple	356.27	+1.39	+0.39%
Alibaba ADR	94.38	+0.02	+0.02%
Tesla	390.22	-7.23	-1.82%

Recent Quotes

Name	Price	Chg.	Chg. %
FBK	54.63	+0.10	+0.18%
BTC/ZAR	1,156,650	-41005	-3.42%
PKIS	350.00	-3.50	-0.99%
600663	7.07	-0.17	-2.35%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.42	-0.40%	102.88M
Metropolitan Bank	61.00	+0.08%	2.53M
International Container	747.000	-4.23%	2.32M
BDO Unibank	123.30	+2.07%	1.71M
Manila Electric	415.00	-3.49%	553.85K
SM Investments	558.00	-1.24%	283.56K
PLDT	1,059.00	-2.31%	212.29K

Name	Last	Chg. %	Vol.
Berjaya	9.300	+20.78%	1.70K
Imperial Resources A	1.090	+18.48%	2.00K
LMG	0.330	+11.86%	10.00K
Mabuhay Vinyl	5.500	+10.22%	27.00K
Philodrill	0.0110	+10.00%	133.00M
Upson International	0.840	+7.69%	553.00K
Steniel Manufacturing	2.04	+7.37%	133.00K

Name	Last	Chg. %	Vol.
Jackstones	1.850	-11.48%	45.00K
Alsons Consolidated	0.6700	-10.67%	30.40M
Waterfront Philippines	0.425	-10.53%	10.00K
CTS Global Equity	0.30	-9.09%	220.00K
Philippine Savings Bank	50.85	-5.83%	3.08K
Marcventures	0.7200	-5.26%	208.00K
Philippine Estates	0.380	-5.00%	10.00K