Options Chain for F N B CORP COM (FNB) - $15.50 as of 10/30/2025 5:51:34 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 | 11.40 | 14.70 | 13.05 | % | 5.22 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 8.60 | 12.60 | 10.60 | % | 2.12 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 6.50 | 10.10 | 8.30 | % | 1.11 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 3.90 | 6.90 | 5.40 | % | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 12.50 | 1.20 | 3.70 | 2.45 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.05 | 1.40 | 0.73 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.64 | 0.37 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.10 | 0.10 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 1.55 | 0.83 | % | 0.06 | 0 | 0 | 0.33 | -0.36 | 0.37 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.85 | 3.60 | 2.23 | % | 0.13 | 0 | 0 | 0.81 | -0.90 | 0.10 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 20.00 | 3.10 | 6.40 | 4.75 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 22.50 | 5.00 | 8.90 | 6.95 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 25.00 | 8.90 | 11.40 | 10.15 | % | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 30.00 | 13.40 | 16.40 | 14.90 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |