Options Chain for F N B CORP COM (FNB) - $15.33 as of 10/24/2025 7:33:09 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 | 11.80 | 14.40 | 13.10 | 14.27 | 0.00 | 0.00% | 5.24 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/24/2025 4:00:00 PM EST |
| 5.00 | 9.80 | 11.30 | 10.55 | 9.90 | 0.00 | 0.00% | 2.11 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 7.50 | 7.30 | 8.80 | 8.05 | 5.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 12.50 | 2.50 | 3.70 | 3.10 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 3,499 | 1.11 | 0.98 | 0.03 | 0.00 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 3,768 | 0.39 | 0.67 | 0.21 | -0.01 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 1 | 194 | 0.49 | 0.16 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 91 | 0.53 | 0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 | 6.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.61 | -0.02 | 0.03 | 0.00 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 2 | 383 | 0.39 | -0.33 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 1.65 | 2.35 | 2.00 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.65 | -0.84 | 0.15 | -0.01 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 3.90 | 5.10 | 4.50 | % | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 22.50 | 6.30 | 7.80 | 7.05 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 25.00 | 8.80 | 10.30 | 9.55 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |