Breaking News

FB Financial Corp (FBK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

47.47 -1.29 -2.65%

01/08 - Closed. Currency in USD

After Hours

47.47

-0.00

-0.00%

21:32:06 - Real-time Data

Type: Equity

Market: United States

Volume: 599,523
Bid/Ask: 0.00 / 0.00
Day's Range: 47.23 - 48.14

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

Aug 01, 2025 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.9	27	0	22.50	0	0%	0	1.1	0
FBK Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|22.50C Delta0.9135 Imp Vol3.8687 Bid22.9 Gamma0.0044 Theoretical27 Ask27 Theta-0.2018 Intrinsic Value24.97 Volume0 Vega0.0146 Time Value-24.97 Open Interest0 Rho0.0057 Delta / Theta-4.5266 FBK Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|22.50P Delta-0.0443 Imp Vol2.6445 Bid0 Gamma0.0038 Theoretical0.55 Ask1.1 Theta-0.082 Intrinsic Value-24.97 Volume0 Vega0.0087 Time Value24.97 Open Interest0 Rho-0.0009 Delta / Theta0.5404
0	0%	20.6	24.5	0	25.00	0	0%	0	0.05	0
FBK Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|25.00C Delta0.9873 Imp Vol1.5609 Bid20.6 Gamma0.0022 Theoretical22.55 Ask24.5 Theta-0.0172 Intrinsic Value22.47 Volume0 Vega0.0029 Time Value-22.47 Open Interest0 Rho0.0091 Delta / Theta-57.4686 FBK Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|25.00P Delta-0.0057 Imp Vol1.3668 Bid0 Gamma0.0013 Theoretical0.02 Ask0.05 Theta-0.0073 Intrinsic Value-22.47 Volume0 Vega0.0015 Time Value22.47 Open Interest0 Rho-0.0001 Delta / Theta0.7745
0	0%	15.9	19.5	0	30.00	0	0%	0	2.15	0
FBK Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|30.00C Delta0.9634 Imp Vol1.4149 Bid15.9 Gamma0.006 Theoretical17.7 Ask19.5 Theta-0.0385 Intrinsic Value17.47 Volume0 Vega0.0074 Time Value-17.47 Open Interest0 Rho0.0107 Delta / Theta-25.014 FBK Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|30.00P Delta-0.0956 Imp Vol2.1402 Bid0 Gamma0.0085 Theoretical1.08 Ask2.15 Theta-0.1202 Intrinsic Value-17.47 Volume0 Vega0.0158 Time Value17.47 Open Interest0 Rho-0.002 Delta / Theta0.7952
					47.47	Price @ Aug 01, 2025 20:35 GMT
1.05	0%	0.05	0.5	0	50.00	2.75	0%	0.9	4.1	0
FBK Call 50.00 Exp: Aug 15, 2025 Last: 1.05 Chg.: 0% SymbolFBK\|20250815\|50.00C Delta0.1911 Imp Vol0.2882 Bid0.05 Gamma0.1016 Theoretical0.28 Ask0.5 Theta-0.0267 Intrinsic Value-2.53 Volume0 Vega0.0253 Time Value3.58 Open Interest58 Rho0.0034 Delta / Theta-7.1582 FBK Put 50.00 Exp: Aug 15, 2025 Last: 2.75 Chg.: 0% SymbolFBK\|20250815\|50.00P Delta-0.6186 Imp Vol0.7043 Bid0.9 Gamma0.0583 Theoretical4.1 Ask4.1 Theta-0.0868 Intrinsic Value2.53 Volume0 Vega0.0354 Time Value0.22 Open Interest0 Rho-0.0107 Delta / Theta7.1245
0.6	0%	0	0.05	0	55.00	0	0%	5.7	8.9	0
FBK Call 55.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: 0% SymbolFBK\|20250815\|55.00C Delta0.0207 Imp Vol0.3599 Bid0 Gamma0.0149 Theoretical0.03 Ask0.05 Theta-0.006 Intrinsic Value-7.53 Volume0 Vega0.0046 Time Value8.13 Open Interest38 Rho0.0004 Delta / Theta-3.4349 FBK Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|55.00P Delta-0.733 Imp Vol1.0352 Bid5.7 Gamma0.0342 Theoretical8.9 Ask8.9 Theta-0.11 Intrinsic Value7.53 Volume0 Vega0.0305 Time Value-7.53 Open Interest0 Rho-0.0132 Delta / Theta6.6641
0	0%	0	1.35	0	60.00	0	0%	10.7	14.2	0
FBK Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|60.00C Delta0.1478 Imp Vol1.0381 Bid0 Gamma0.0239 Theoretical0.68 Ask1.35 Theta-0.08 Intrinsic Value-12.53 Volume0 Vega0.0215 Time Value12.53 Open Interest0 Rho0.0024 Delta / Theta-1.8474 FBK Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250815\|60.00P Delta-0.7531 Imp Vol1.4451 Bid10.7 Gamma0.0235 Theoretical14.2 Ask14.2 Theta-0.1479 Intrinsic Value12.53 Volume0 Vega0.0293 Time Value-12.53 Open Interest0 Rho-0.0149 Delta / Theta5.0924

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,615.5	+26.9	+0.06%
US 500	6,244.4	+6.4	+0.10%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.27	-0.40	-0.57%
Crude Oil WTI	66.94	-0.39	-0.58%
Gold	3,408.85	+9.05	+0.27%
Silver	37.040	+0.111	+0.30%
Copper	4.4453	-0.0097	-0.22%
London Cocoa	5,493.00	0.00	0.00%
London Wheat	174.55	0.00	0.00%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.208	-0.022	-0.52%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FBK	47.47	-1.29	-2.65%
Invesco MSCI Euro.	5.33	-0.13	-2.38%
Amundi Funds - Eq.	1,577.090	-20.720	-1.30%
IBU	9.28	-0.14	-1.49%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K