Options Chain for F N B CORP COM (FNB) - $12.61 as of 4/18/2025 2:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.50 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 7.40 | 8.90 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.50 | 4.90 | 6.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 10.00 | 2.55 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 1,397 | 1.28 | 0.99 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 12.50 | 0.55 | 0.70 | 0.62 | +0.14 | +29.17% | 9 | 551 | 0.37 | 0.58 | 0.29 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 198 | 0.54 | 0.07 | 0.10 | 0.00 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 1.56 | -0.01 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 12.50 | 0.35 | 0.55 | 1.59 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.42 | 0.29 | -0.01 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 15.00 | 2.10 | 2.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.93 | 0.10 | 0.00 | 12/4/2024 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 4.60 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:56 PM EST |
| 20.00 | 7.10 | 9.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 22.50 | 9.60 | 11.80 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 25.00 | 12.10 | 14.30 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 17.10 | 19.30 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |