Options Chain for F N B CORP COM (FNB) - $17.53 as of 4/30/2026 12:01:17 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 | 14.00 | 16.60 | 15.30 | % | 6.12 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 5.00 | 11.70 | 14.50 | 13.10 | % | 2.62 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 7.50 | 9.60 | 12.00 | 10.80 | % | 1.44 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 10.00 | 6.40 | 9.10 | 7.75 | % | 0.78 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 12.50 | 4.60 | 6.20 | 5.40 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 15.00 | 2.20 | 3.60 | 2.90 | % | 0.19 | 0 | 0 | 0.88 | 0.96 | 0.09 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 17.50 | 0.45 | 1.20 | 0.83 | 0.35 | -0.65 | -65.00% | 0.05 | 1 | 1 | 0.32 | 0.53 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.71 | 0.13 | 0.11 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 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 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.74 | -0.04 | 0.09 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 17.50 | 0.20 | 1.30 | 0.75 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.21 | -0.01 | 5/1/2026 3:59:42 PM EST | |||
| 20.00 | 1.65 | 3.00 | 2.33 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.11 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 22.50 | 3.90 | 5.50 | 4.70 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 25.00 | 6.20 | 8.10 | 7.15 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 11.00 | 13.40 | 12.20 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 35.00 | 15.90 | 19.40 | 17.65 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST |