Options Chain for F N B CORP COM (FNB) - $16.95 as of 12/9/2025 8:35:38 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 | 13.30 | 15.70 | 14.50 | 14.15 | 0.00 | 0.00% | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:57 PM EST |
| 5.00 | 10.80 | 13.20 | 12.00 | 11.70 | 0.00 | 0.00% | 2.40 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:57 PM EST |
| 7.50 | 8.80 | 10.30 | 9.55 | % | 1.27 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 6.30 | 7.80 | 7.05 | % | 0.70 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 1.70 | 2.10 | 1.90 | 2.08 | +0.23 | +12.44% | 0.13 | 15 | 17 | 0.70 | 0.98 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | 0.30 | 0.36 | -0.02 | 10/22/2025 | 12/9/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 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 | 12/9/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.04 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 17.50 | 0.10 | 1.25 | 0.68 | % | 0.04 | 0 | 0 | 0.84 | -0.70 | 0.36 | -0.02 | 12/9/2025 3:59:57 PM EST | |||
| 20.00 | 2.40 | 5.00 | 3.70 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 22.50 | 4.90 | 6.10 | 5.50 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |