Options Chain for F N B CORP COM (FNB) - $14.65 as of 10/17/2025 3:13:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 14.30 | 12.40 | 14.27 | 0.00 | 0.00% | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/17/2025 1:59:03 PM EST |
| 5.00 | 8.10 | 10.80 | 9.45 | 9.90 | -1.10 | -10.00% | 1.89 | 2 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 1:59:03 PM EST |
| 7.50 | 6.80 | 8.30 | 7.55 | 5.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/17/2025 1:59:03 PM EST |
| 10.00 | 4.30 | 5.70 | 5.00 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 12.50 | 2.30 | 2.80 | 2.55 | 2.55 | +0.15 | +6.25% | 0.20 | 10 | 3,504 | 0.75 | 0.91 | 0.08 | 0.00 | 10/17/2025 | 10/17/2025 1:59:03 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.01 | +1.52% | 0.05 | 104 | 3,929 | 0.40 | 0.50 | 0.21 | -0.01 | 10/17/2025 | 10/17/2025 1:59:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.55 | 0.12 | 0.10 | -0.01 | 10/15/2025 | 10/17/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.55 | 0.02 | 0.02 | 0.00 | 10/16/2025 | 10/17/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/17/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/17/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.24 | -63.16% | 0.01 | 3 | 58 | 0.66 | -0.09 | 0.08 | 0.00 | 10/17/2025 | 10/17/2025 1:59:03 PM EST |
| 15.00 | 0.60 | 1.10 | 0.85 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.42 | -0.50 | 0.21 | -0.01 | 10/16/2025 | 10/17/2025 1:59:03 PM EST |
| 17.50 | 2.50 | 2.80 | 2.65 | 1.24 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.97 | -0.88 | 0.10 | -0.01 | 8/28/2025 | 10/17/2025 1:59:03 PM EST |
| 20.00 | 4.40 | 7.10 | 5.75 | % | 0.29 | 0 | 0 | 1.92 | -0.98 | 0.02 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 22.50 | 6.80 | 8.50 | 7.65 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 25.00 | 9.30 | 12.10 | 10.70 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST | |||
| 30.00 | 13.30 | 17.10 | 15.20 | % | 0.51 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 1:59:03 PM EST |