Breaking News

FB Financial Corp (FBK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

58.19 +1.38 +2.43%

03/10 - Closed. Currency in USD

After Hours

58.19

0.00

0.00%

21:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 570,286
Bid/Ask: 0.00 / 0.00
Day's Range: 56.88 - 58.59

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 03, 2025 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.7	37.8	0	22.50	0	0%	0	2.15	0
FBK Call 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|22.50C Delta0.9936 Imp Vol2.1064 Bid33.7 Gamma0.0007 Theoretical35.75 Ask37.8 Theta-0.0151 Intrinsic Value35.69 Volume0 Vega0.0019 Time Value-35.69 Open Interest0 Rho0.0074 Delta / Theta-65.6702 FBK Put 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|22.50P Delta-0.0644 Imp Vol4.508 Bid0 Gamma0.0024 Theoretical2.15 Ask2.15 Theta-0.2304 Intrinsic Value-35.69 Volume0 Vega0.0143 Time Value35.69 Open Interest0 Rho-0.0021 Delta / Theta0.2794
0	0%	31.4	35.3	0	25.00	0	0%	0	2.15	0
FBK Call 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|25.00C Delta0.985 Imp Vol2.1955 Bid31.4 Gamma0.0015 Theoretical33.35 Ask35.3 Theta-0.0337 Intrinsic Value33.19 Volume0 Vega0.0042 Time Value-33.19 Open Interest0 Rho0.0085 Delta / Theta-29.2308 FBK Put 25.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|25.00P Delta-0.0723 Imp Vol4.0781 Bid0 Gamma0.003 Theoretical2.15 Ask2.15 Theta-0.228 Intrinsic Value-33.19 Volume0 Vega0.0157 Time Value33.19 Open Interest0 Rho-0.0022 Delta / Theta0.3172
0	0%	26.5	30.1	0	30.00	0	0%	0	2.15	0
FBK Call 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|30.00C Delta0.9868 Imp Vol1.6335 Bid26.5 Gamma0.0018 Theoretical28.3 Ask30.1 Theta-0.0231 Intrinsic Value28.19 Volume0 Vega0.0037 Time Value-28.19 Open Interest0 Rho0.0111 Delta / Theta-42.7232 FBK Put 30.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|30.00P Delta-0.09 Imp Vol3.3456 Bid0 Gamma0.0043 Theoretical2.15 Ask2.15 Theta-0.2206 Intrinsic Value-28.19 Volume0 Vega0.0185 Time Value28.19 Open Interest3 Rho-0.0026 Delta / Theta0.4081
					58.19	Price @ Oct 03, 2025 20:35 GMT
2.85	0%	0.15	3.2	0	60.00	2.65	0%	1.95	3.2	28
FBK Call 60.00 Exp: Oct 17, 2025 Last: 2.85 Chg.: 0% SymbolFBK\|20251017\|60.00C Delta0.408 Imp Vol0.5313 Bid0.15 Gamma0.0641 Theoretical1.67 Ask3.2 Theta-0.0856 Intrinsic Value-1.81 Volume0 Vega0.0442 Time Value4.66 Open Interest1 Rho0.0085 Delta / Theta-4.7689 FBK Put 60.00 Exp: Oct 17, 2025 Last: 2.65 Chg.: 0% SymbolFBK\|20251017\|60.00P Delta-0.6554 Imp Vol0.352 Bid1.95 Gamma0.0923 Theoretical2.65 Ask3.2 Theta-0.0501 Intrinsic Value1.81 Volume28 Vega0.0419 Time Value0.84 Open Interest0 Rho-0.0126 Delta / Theta13.084
0	0%	0	2.2	0	65.00	12	0%	5.5	8.8	0
FBK Call 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|65.00C Delta0.3242 Imp Vol1.0097 Bid0 Gamma0.0312 Theoretical2.2 Ask2.2 Theta-0.1489 Intrinsic Value-6.81 Volume0 Vega0.041 Time Value6.81 Open Interest0 Rho0.0064 Delta / Theta-2.1773 FBK Put 65.00 Exp: Oct 17, 2025 Last: 12 Chg.: 0% SymbolFBK\|20251017\|65.00P Delta-0.8611 Imp Vol0.4992 Bid5.5 Gamma0.0394 Theoretical7.15 Ask8.8 Theta-0.0417 Intrinsic Value6.81 Volume0 Vega0.0251 Time Value5.19 Open Interest0 Rho-0.0148 Delta / Theta20.6633
0	0%	0	2.15	0	70.00	0	0%	9.7	13.7	0
FBK Call 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|70.00C Delta0.2716 Imp Vol1.2801 Bid0 Gamma0.0227 Theoretical2.15 Ask2.15 Theta-0.1737 Intrinsic Value-11.81 Volume0 Vega0.0378 Time Value11.81 Open Interest0 Rho0.0052 Delta / Theta-1.5636 FBK Put 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolFBK\|20251017\|70.00P Delta0 Imp Vol0 Bid9.7 Gamma0 Theoretical0 Ask13.7 Theta0 Intrinsic Value11.81 Volume0 Vega0 Time Value-11.81 Open Interest0 Rho0 Delta / Theta0

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 Nigeria'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:

Replace the attached chart with a new chart ?

Replace Cancel

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://d72-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://d72-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://d72-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

Replace the attached chart with a new chart ?

Replace Cancel

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

NSE 30	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,876.9	+118.6	+0.25%
US 500	6,735.1	+19.3	+0.29%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	65.47	+0.94	+1.46%
Crude Oil WTI	61.81	+0.93	+1.53%
Gold	3,948.72	+39.82	+1.02%
Silver	48.330	+0.365	+0.76%
Copper	5.0990	-0.0100	-0.20%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.147	+0.027	+0.66%
U.S. 5Y	3.724	+0.016	+0.43%
U.S. 2Y	3.578	+0.006	+0.17%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FBK	58.19	+1.38	+2.43%
DPAM L - Bonds Un.	172.750	+0.170	+0.10%
MICW	23.50	-1.05	-4.28%
Rongtong Annual D.	1.214	+0.001	+0.07%
CS Invm Fds 2 - C.	257.840	+1.390	+0.54%
688383	74.80	+2.92	+4.06%
MISR	400.65	+17.75	+4.64%
LFM	25.450	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M