META Options Chain
Current Price: $716.50
| Calls | Strike | Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Last | Chg | Bid | Ask | Vol | OI | Last | Chg | Bid | Ask | Vol | OI | |
| $140.69 | +$140.69 | $135.60 | $142.50 | 6 | 0 | $577.50 | $0.02 | $-0.03 | $0.01 | $0.03 | 41 | 105 |
| $136.65 | $-3.95 | $133.15 | $140.00 | 6 | 2 | $580.00 | $0.09 | +$0.04 | $0.00 | $0.17 | 17 | 66 |
| $135.71 | +$135.71 | $130.60 | $137.55 | 6 | 0 | $582.50 | $0.01 | +$0.00 | $0.00 | $0.51 | 0 | 58 |
| $136.32 | +$1.09 | $128.40 | $134.70 | 14 | 14 | $585.00 | $0.05 | +$0.00 | $0.00 | $1.04 | 0 | 67 |
| $0.00 | +$0.00 | $125.65 | $132.00 | 0 | 0 | $587.50 | $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 14 |
| $126.70 | $-15.59 | $123.15 | $129.50 | 2 | 8 | $590.00 | $0.02 | +$0.01 | $0.01 | $0.03 | 63 | 387 |
| $0.00 | +$0.00 | $120.65 | $127.55 | 0 | 0 | $592.50 | $0.04 | +$0.00 | $0.00 | $1.17 | 0 | 3 |
| $132.94 | +$0.00 | $118.15 | $124.50 | 0 | 0 | $595.00 | $0.02 | $-0.02 | $0.00 | $0.08 | 5 | 56 |
| $0.00 | +$0.00 | $115.65 | $122.55 | 0 | 0 | $597.50 | $0.01 | $-0.05 | $0.00 | $0.58 | 1 | 28 |
| $115.70 | $-21.47 | $113.80 | $119.00 | 1 | 106 | $600.00 | $0.01 | $-0.03 | $0.01 | $0.03 | 248 | 1,513 |
| $0.00 | +$0.00 | $110.65 | $117.55 | 0 | 0 | $602.50 | $0.01 | $-0.07 | $0.00 | $0.86 | 1 | 260 |
| $0.00 | +$0.00 | $108.15 | $114.95 | 0 | 0 | $605.00 | $0.05 | $-0.01 | $0.00 | $0.10 | 14 | 196 |
| $0.00 | +$0.00 | $105.65 | $112.55 | 0 | 0 | $607.50 | $0.01 | $-0.04 | $0.00 | $0.61 | 5 | 28 |
| $64.60 | +$0.00 | $103.15 | $109.50 | 0 | 1 | $610.00 | $0.02 | +$0.00 | $0.01 | $0.25 | 19 | 147 |
| $0.00 | +$0.00 | $100.65 | $107.55 | 0 | 0 | $612.50 | $0.08 | +$0.00 | $0.00 | $0.65 | 0 | 19 |
| $102.33 | +$102.33 | $98.15 | $105.05 | 8 | 8 | $615.00 | $0.06 | $-0.09 | $0.00 | $0.20 | 25 | 69 |
| $0.00 | +$0.00 | $95.65 | $102.45 | 0 | 0 | $617.50 | $0.04 | $-0.04 | $0.00 | $0.94 | 8 | 16 |
| $96.31 | $-20.49 | $93.15 | $100.05 | 22 | 31 | $620.00 | $0.06 | +$0.02 | $0.02 | $0.10 | 37 | 251 |
| $55.19 | +$0.00 | $90.85 | $97.15 | 0 | 3 | $622.50 | $0.10 | +$0.09 | $0.00 | $0.07 | 1 | 8 |
| $91.28 | $-6.27 | $88.15 | $94.95 | 79 | 4 | $625.00 | $0.05 | +$0.02 | $0.00 | $0.17 | 9 | 53 |
| $0.00 | +$0.00 | $85.65 | $92.60 | 0 | 0 | $627.50 | $0.04 | $-0.01 | $0.00 | $0.54 | 3 | 23 |
| $86.17 | $-7.80 | $83.15 | $87.80 | 64 | 78 | $630.00 | $0.07 | +$0.03 | $0.00 | $0.04 | 10 | 1,272 |
| $84.74 | +$84.74 | $80.65 | $87.60 | 7 | 4 | $632.50 | $0.06 | $-0.24 | $0.00 | $0.03 | 7 | 44 |
| $83.25 | $-12.17 | $79.80 | $84.15 | 7 | 16 | $635.00 | $0.03 | +$0.00 | $0.01 | $0.28 | 8 | 161 |
| $103.41 | +$0.00 | $76.85 | $81.25 | 0 | 5 | $637.50 | $0.04 | $-0.13 | $0.00 | $0.05 | 1 | 16 |
| $75.91 | +$0.28 | $74.35 | $79.40 | 122 | 161 | $640.00 | $0.02 | $-0.07 | $0.02 | $0.04 | 62 | 298 |
| $74.68 | +$74.68 | $71.85 | $75.60 | 1 | 0 | $642.50 | $0.04 | $-0.16 | $0.01 | $0.10 | 46 | 63 |
| $71.24 | $-2.56 | $69.95 | $73.00 | 50 | 44 | $645.00 | $0.11 | +$0.02 | $0.01 | $0.10 | 10 | 89 |
| $67.82 | +$67.82 | $66.80 | $72.40 | 5 | 1 | $647.50 | $0.12 | +$0.00 | $0.00 | $0.08 | 0 | 39 |
| $67.29 | $-19.40 | $65.00 | $68.15 | 37 | 176 | $650.00 | $0.04 | $-0.05 | $0.03 | $0.09 | 30 | 361 |
| $64.99 | $-19.86 | $62.30 | $67.40 | 28 | 5 | $652.50 | $0.05 | $-0.22 | $0.00 | $0.24 | 2 | 10 |
| $61.53 | $-4.01 | $59.65 | $64.65 | 4 | 92 | $655.00 | $0.05 | $-0.19 | $0.00 | $0.07 | 2,093 | 142 |
| $59.35 | $-1.15 | $56.90 | $61.25 | 3 | 7 | $657.50 | $0.04 | $-0.33 | $0.00 | $0.10 | 1,870 | 46 |
| $54.21 | $-25.79 | $54.40 | $59.10 | 23 | 94 | $660.00 | $0.05 | $-0.07 | $0.00 | $0.31 | 16 | 540 |
| $56.50 | $-15.58 | $52.15 | $56.00 | 1 | 6 | $662.50 | $0.07 | $-0.06 | $0.01 | $0.23 | 34 | 83 |
| $58.46 | $-17.54 | $49.40 | $52.75 | 5 | 267 | $665.00 | $0.08 | $-0.04 | $0.00 | $0.09 | 86 | 248 |
| $48.60 | $-20.76 | $47.55 | $52.40 | 13 | 54 | $667.50 | $0.06 | $-0.13 | $0.00 | $0.15 | 46 | 69 |
| $46.35 | $-24.35 | $44.85 | $48.60 | 99 | 534 | $670.00 | $0.08 | $-0.10 | $0.06 | $0.09 | 201 | 552 |
| $44.34 | $-22.76 | $42.55 | $47.15 | 40 | 130 | $672.50 | $0.11 | $-0.06 | $0.08 | $0.10 | 36 | 119 |
| $41.20 | $-24.58 | $40.20 | $42.55 | 100 | 314 | $675.00 | $0.13 | $-0.12 | $0.09 | $0.12 | 665 | 266 |
| $39.20 | $-20.04 | $38.90 | $40.05 | 14 | 72 | $677.50 | $0.13 | $-0.09 | $0.11 | $0.14 | 262 | 84 |
| $37.85 | $-22.81 | $35.30 | $37.45 | 150 | 324 | $680.00 | $0.17 | $-0.07 | $0.14 | $0.16 | 352 | 904 |
| $36.00 | $-22.50 | $32.80 | $35.75 | 15 | 30 | $682.50 | $0.18 | $-0.14 | $0.16 | $0.19 | 85 | 469 |
| $32.06 | $-23.54 | $30.55 | $33.75 | 243 | 358 | $685.00 | $0.23 | $-0.15 | $0.18 | $0.22 | 249 | 321 |
| $34.89 | $-16.11 | $27.95 | $31.60 | 10 | 37 | $687.50 | $0.27 | $-0.10 | $0.23 | $0.26 | 366 | 98 |
| $28.00 | $-22.10 | $25.65 | $28.55 | 201 | 347 | $690.00 | $0.31 | $-0.09 | $0.29 | $0.32 | 1,594 | 198 |
| $24.62 | $-9.13 | $23.45 | $26.00 | 63 | 10 | $692.50 | $0.44 | $-0.01 | $0.38 | $0.41 | 519 | 161 |
| $22.20 | $-20.44 | $20.80 | $24.00 | 45 | 96 | $695.00 | $0.54 | +$0.06 | $0.49 | $0.53 | 942 | 147 |
| $19.65 | $-23.23 | $18.15 | $21.95 | 21 | 34 | $697.50 | $0.65 | +$0.05 | $0.64 | $0.70 | 1,092 | 126 |
| $17.75 | $-22.80 | $17.00 | $19.40 | 724 | 1,380 | $700.00 | $0.87 | +$0.17 | $0.86 | $0.93 | 4,574 | 860 |
| $15.37 | $-18.35 | $15.25 | $16.65 | 64 | 13 | $702.50 | $1.16 | +$0.36 | $1.15 | $1.24 | 905 | 110 |
| $13.30 | $-21.70 | $11.55 | $14.60 | 175 | 208 | $705.00 | $1.58 | +$0.68 | $1.54 | $1.64 | 728 | 303 |
| $11.20 | $-21.70 | $11.10 | $11.60 | 69 | 15 | $707.50 | $2.31 | +$1.25 | $2.00 | $2.18 | 421 | 272 |
| $9.80 | $-19.90 | $9.30 | $9.70 | 1,199 | 237 | $710.00 | $2.80 | +$1.55 | $2.73 | $2.89 | 2,146 | 376 |
| $7.76 | $-20.39 | $7.65 | $8.10 | 393 | 70 | $712.50 | $3.50 | +$2.00 | $3.55 | $3.80 | 776 | 389 |
| $6.25 | $-21.25 | $6.25 | $6.55 | 4,464 | 275 | $715.00 | $4.69 | +$2.76 | $4.55 | $4.85 | 2,440 | 314 |
| $5.10 | $-17.20 | $5.05 | $5.25 | 2,850 | 129 | $717.50 | $5.88 | +$3.59 | $5.75 | $6.10 | 973 | 178 |
| $4.10 | $-18.93 | $4.00 | $4.15 | 6,599 | 1,027 | $720.00 | $7.45 | +$4.90 | $7.15 | $7.50 | 2,947 | 409 |
| $3.30 | $-18.05 | $3.05 | $3.25 | 1,385 | 171 | $722.50 | $8.65 | +$5.60 | $8.70 | $9.15 | 687 | 224 |
| $2.46 | $-16.19 | $2.34 | $2.58 | 4,381 | 613 | $725.00 | $10.67 | +$6.67 | $10.45 | $10.90 | 1,226 | 191 |
| $1.86 | $-15.05 | $1.77 | $1.88 | 1,162 | 182 | $727.50 | $12.60 | +$8.45 | $12.35 | $12.85 | 284 | 135 |
| $1.45 | $-13.89 | $1.33 | $1.42 | 5,466 | 973 | $730.00 | $15.13 | +$10.03 | $14.15 | $15.30 | 536 | 200 |
| $1.05 | $-12.14 | $1.00 | $1.09 | 1,823 | 812 | $732.50 | $17.00 | +$10.80 | $15.40 | $19.10 | 115 | 173 |
| $0.84 | $-10.46 | $0.77 | $0.82 | 2,178 | 1,135 | $735.00 | $20.00 | +$12.90 | $17.75 | $20.90 | 214 | 242 |
| $0.63 | $-9.37 | $0.58 | $0.63 | 694 | 321 | $737.50 | $21.79 | +$13.84 | $19.70 | $23.70 | 46 | 119 |
| $0.47 | $-7.60 | $0.45 | $0.49 | 2,391 | 886 | $740.00 | $24.30 | +$15.24 | $22.60 | $24.50 | 295 | 193 |
| $0.38 | $-6.94 | $0.36 | $0.39 | 380 | 265 | $742.50 | $25.75 | +$15.10 | $24.45 | $27.15 | 40 | 85 |
| $0.30 | $-6.30 | $0.28 | $0.32 | 1,493 | 557 | $745.00 | $22.95 | +$11.60 | $27.25 | $30.35 | 11 | 61 |
| $0.24 | $-5.31 | $0.24 | $0.26 | 368 | 109 | $747.50 | $29.50 | +$16.80 | $29.45 | $33.20 | 6 | 14 |
| $0.21 | $-3.79 | $0.20 | $0.22 | 5,048 | 2,401 | $750.00 | $30.80 | +$16.85 | $32.20 | $35.25 | 105 | 86 |
| $0.14 | $-2.77 | $0.14 | $0.16 | 715 | 426 | $755.00 | $39.31 | +$21.61 | $35.70 | $41.05 | 4 | 10 |
| $0.11 | $-1.80 | $0.10 | $0.12 | 864 | 1,033 | $760.00 | $39.80 | +$17.60 | $40.55 | $47.10 | 3 | 33 |
| $0.09 | $-1.31 | $0.08 | $0.10 | 684 | 576 | $765.00 | $48.75 | +$48.75 | $45.05 | $51.95 | 2 | 0 |
| $0.09 | $-0.80 | $0.01 | $0.12 | 242 | 542 | $770.00 | $53.75 | +$18.05 | $50.05 | $57.05 | 3 | 3 |
| $0.05 | $-0.61 | $0.03 | $0.18 | 191 | 279 | $775.00 | $58.70 | +$18.55 | $55.05 | $62.15 | 13 | 10 |
| $0.01 | $-0.48 | $0.00 | $0.10 | 314 | 504 | $780.00 | $65.50 | +$21.40 | $60.45 | $67.05 | 13 | 12 |
| $0.07 | $-0.29 | $0.00 | $0.09 | 27 | 315 | $785.00 | $0.00 | +$0.00 | $65.15 | $72.05 | 0 | 0 |
| $0.04 | $-0.22 | $0.02 | $0.04 | 682 | 860 | $790.00 | $68.63 | +$18.93 | $70.45 | $77.05 | 15 | 8 |
| $0.02 | +$0.02 | $0.00 | $0.03 | 401 | 0 | $795.00 | $73.65 | +$73.65 | $75.45 | $82.10 | 12 | 0 |
Options Profit Calculator
Calculate potential profit and loss for your options trades.
Options CalculatorGet Options Alerts for META
Receive unusual options activity alerts and market updates.
