Options Chain for F N B CORP COM (FNB) - $17.45 as of 10/5/2026 1:59:54 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 | 13.80 | 16.20 | 15.00 | 16.15 | 0.00 | 0.00% | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 11:58:47 AM EST |
| 5.00 | 11.40 | 13.70 | 12.55 | % | 2.51 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 7.50 | 9.30 | 10.80 | 10.05 | % | 1.34 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 10.00 | 6.80 | 8.30 | 7.55 | % | 0.76 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 12.50 | 4.40 | 5.60 | 5.00 | % | 0.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.61 | 0.51 | 0.38 | -0.02 | 10/5/2026 11:58:47 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.04 | 0.00 | 9/30/2026 | 10/5/2026 11:58:47 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.78 | -0.49 | 0.38 | -0.02 | 9/18/2026 | 10/5/2026 11:58:47 AM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 1.27 | -0.98 | 0.04 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 22.50 | 4.40 | 5.60 | 5.00 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 25.00 | 6.70 | 8.20 | 7.45 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 30.00 | 11.40 | 13.70 | 12.55 | % | 0.42 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST | |||
| 35.00 | 16.30 | 19.60 | 17.95 | % | 0.51 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:47 AM EST |