Breaking News

FB Financial Corp (FBK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

53.33 +3.15 +6.28%

22/08 - Closed. Currency in USD

After Hours

53.33

-0.00

-0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 651,350
Bid/Ask: 0.00 / 0.00
Day's Range: 50.26 - 53.58

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 22, 2025 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.3	30.2	0	25.00	0	0%	0	1.2	0
FBK Call 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|25.00C Delta0.9215 Imp Vol2.5799 Bid26.3 Gamma0.0038 Theoretical30.2 Ask30.2 Theta-0.0994 Intrinsic Value28.33 Volume0 Vega0.0215 Time Value-28.33 Open Interest0 Rho0.0132 Delta / Theta-9.2728 FBK Put 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|25.00P Delta-0.0429 Imp Vol1.8831 Bid0 Gamma0.0033 Theoretical0.6 Ask1.2 Theta-0.0451 Intrinsic Value-28.33 Volume0 Vega0.0135 Time Value28.33 Open Interest0 Rho-0.0021 Delta / Theta0.952
0	0%	21.4	25.3	0	30.00	0	0%	0	1.2	0
FBK Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|30.00C Delta0.8991 Imp Vol2.1073 Bid21.4 Gamma0.0056 Theoretical25.3 Ask25.3 Theta-0.0984 Intrinsic Value23.33 Volume0 Vega0.0259 Time Value-23.33 Open Interest0 Rho0.0165 Delta / Theta-9.139 FBK Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|30.00P Delta-0.0543 Imp Vol1.4922 Bid0 Gamma0.005 Theoretical0.6 Ask1.2 Theta-0.0431 Intrinsic Value-23.33 Volume0 Vega0.0163 Time Value23.33 Open Interest0 Rho-0.0025 Delta / Theta1.2613
0	0%	16.5	20.3	0	35.00	0	0%	0	1.2	0
FBK Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|35.00C Delta0.9948 Imp Vol0.5968 Bid16.5 Gamma0.0014 Theoretical18.4 Ask20.3 Theta-0.004 Intrinsic Value18.33 Volume0 Vega0.0018 Time Value-18.33 Open Interest0 Rho0.0266 Delta / Theta-251.1527 FBK Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|35.00P Delta-0.0695 Imp Vol1.1587 Bid0 Gamma0.0078 Theoretical0.6 Ask1.2 Theta-0.0405 Intrinsic Value-18.33 Volume0 Vega0.0197 Time Value18.33 Open Interest0 Rho-0.0031 Delta / Theta1.7174
					53.33	Price @ Aug 22, 2025 20:35 GMT
0.8	0%	0.05	2.95	0	55.00	0	0%	0.7	4.4	0
FBK Call 55.00 Exp: Sep 19, 2025 Last: 0.8 Chg.: 0% SymbolFBK\|20250919\|55.00C Delta0.4081 Imp Vol0.3663 Bid0.05 Gamma0.0717 Theoretical1.5 Ask2.95 Theta-0.039 Intrinsic Value-1.67 Volume0 Vega0.0573 Time Value2.47 Open Interest3 Rho0.0155 Delta / Theta-10.4523 FBK Put 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|55.00P Delta-0.636 Imp Vol0.276 Bid0.7 Gamma0.093 Theoretical2.55 Ask4.4 Theta-0.0249 Intrinsic Value1.67 Volume0 Vega0.0553 Time Value-1.67 Open Interest0 Rho-0.0217 Delta / Theta25.5278
0	0%	0	1.35	0	60.00	0	0%	5.1	8.6	0
FBK Call 60.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|60.00C Delta0.1938 Imp Vol0.4511 Bid0 Gamma0.0412 Theoretical0.67 Ask1.35 Theta-0.0334 Intrinsic Value-6.67 Volume0 Vega0.0406 Time Value6.67 Open Interest0 Rho0.0074 Delta / Theta-5.8012 FBK Put 60.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|60.00P Delta-0.8934 Imp Vol0.3377 Bid5.1 Gamma0.0661 Theoretical6.85 Ask8.6 Theta-0.0137 Intrinsic Value6.67 Volume0 Vega0.0266 Time Value-6.67 Open Interest0 Rho-0.0219 Delta / Theta65.4054
0	0%	0	1.3	0	65.00	0	0%	10	13.6	0
FBK Call 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|65.00C Delta0.1474 Imp Vol0.6234 Bid0 Gamma0.025 Theoretical0.65 Ask1.3 Theta-0.0384 Intrinsic Value-11.67 Volume0 Vega0.034 Time Value11.67 Open Interest0 Rho0.0055 Delta / Theta-3.8356 FBK Put 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFBK\|20250919\|65.00P Delta-0.9332 Imp Vol0.4705 Bid10 Gamma0.0192 Theoretical11.8 Ask13.6 Theta-0.0132 Intrinsic Value11.67 Volume0 Vega0.0187 Time Value-11.67 Open Interest0 Rho-0.0219 Delta / Theta70.454

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FBK	53.33	+3.15	+6.28%
0002	65.90	0.00	0.00%
SHCAY	1.385	+0.005	+0.36%
EFORC	106.20	-1.80	-1.67%
ICX/AUD	0.20624	-0.00108	-0.52%
SAFEX/LTC	0.000040	0.000000	0%
BNPP 5, S.A. de C.	1.856	0.000	0.02%
FA	7.25	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Veritas Kapital	1.98	+10.00%	18.48M
UPDC	6.93	+10.00%	2.33M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K