FBK · FB Financial Corp · Options Chain

Track FBK — free

$54.65 -1.34 (-2.39%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$2.80B

49.98M

Options Chain

Underlying $54.65 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 24 contracts · mixed daily-bar sessions · Aug 19, 2026–Sep 9, 2026; 21 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$55.00

$0.35 above spot

ATM implied vol

29.7%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Jan 15 128d Apr 16 219d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$23.90	$26.80	—		—	$0.00	$0.20	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:39:24.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-09 13:30:30.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.60	$21.70	—		—	$0.00	$0.75	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-09 17:39:29.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-09 18:03:23.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.50	$16.70	—		—	$0.00	$0.75	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:20:38.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-09 17:02:59.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	127.1%	0.858	$9.30	$11.70	—		—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:21:44.989 UTC Last — Breakeven — Implied vol 127.1% Delta 0.858 ≈86% ITM Gamma 0.021 Theta -0.14 Vega 0.019 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-09 17:03:00.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	57.7%	0.847	$3.80	$6.30	—		—	$0.00	$0.95	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:22:59.079 UTC Last — Breakeven — Implied vol 57.7% Delta 0.847 ≈85% ITM Gamma 0.048 Theta -0.069 Vega 0.02 Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-09 18:22:59.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $54.65
4	3	29.7%	0.454	$0.45	$1.25	$0.93		—	$0.00	$2.95	—	—	—	—
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:22:35.115 UTC Last $0.93 Breakeven $55.93 Implied vol 29.7% Delta 0.454 ≈45% ITM Gamma 0.156 Theta -0.058 Vega 0.034 Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:19:21.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.40	$0.20		—	$4.00	$6.10	—	—	—	—
Call · $60 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:19:21.608 UTC Last $0.20 Breakeven $60.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:22:47.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.00	$10.70	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-09 18:20:59.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:22:47.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.75	$0.10		—	$14.00	$16.30	—	—	—	—
Call · $70 Daily-bar session Aug 19, 2026 Quote as of 2026-09-09 17:02:34.008 UTC Last $0.10 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:22:22.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$18.10	$20.80	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-09 18:02:42.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:22:29.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$23.70	$26.10	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-09 17:04:36.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:20:24.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$28.50	$31.10	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-09 17:55:48.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:21:25.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 19, 2026–Sep 9, 2026; 21 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1649749 CUSIP 30257X104 13F (30d) 173 filings 173 filers Visit website Investor relations