Options Chain for F N B CORP COM (FNB) - $15.77 as of 7/9/2025 1:44:04 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 | 12.20 | 14.60 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
5.00 | 10.00 | 12.30 | 11.15 | % | 2.23 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
7.50 | 8.10 | 8.90 | 8.50 | % | 1.13 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
10.00 | 5.70 | 6.20 | 5.95 | % | 0.59 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
12.50 | 3.10 | 3.90 | 3.50 | % | 0.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
15.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.85 | +566.67% | 0.06 | 5 | 138 | 1.01 | 0.87 | 0.25 | -0.01 | 7/9/2025 | 7/9/2025 1:58:56 PM EST |
17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.10 | 0.00 | 7/7/2025 | 7/9/2025 1:58:56 PM EST |
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
12.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/9/2025 1:58:56 PM EST |
15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.25 | -0.01 | 7/9/2025 1:58:56 PM EST | |||
17.50 | 1.40 | 2.00 | 1.70 | % | 0.10 | 0 | 0 | 0.96 | -0.96 | 0.10 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
22.50 | 6.40 | 7.40 | 6.90 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST | |||
25.00 | 8.90 | 11.20 | 10.05 | % | 0.40 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/9/2025 1:58:56 PM EST |