Options Chain for F N B CORP COM (FNB) - $17.66 as of 5/3/2026 9:00:22 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 | 14.00 | 16.80 | 15.40 | % | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 5.00 | 11.70 | 14.10 | 12.90 | % | 2.58 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 7.50 | 9.40 | 11.30 | 10.35 | % | 1.38 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 10.00 | 7.10 | 8.60 | 7.85 | 8.00 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:42 PM EST |
| 12.50 | 4.80 | 6.00 | 5.40 | % | 0.43 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 15.00 | 2.30 | 3.50 | 2.90 | 2.30 | -0.55 | -19.30% | 0.19 | 1 | 132 | 1.44 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 0.10 | 1.20 | 0.65 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.79 | 0.57 | 0.31 | -0.02 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.20 | 0.04 | 0.08 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 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 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.16 | -0.01 | 0.02 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.62 | -0.43 | 0.31 | -0.02 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 1.75 | 2.70 | 2.23 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.84 | -0.96 | 0.08 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 PM EST |
| 22.50 | 4.00 | 5.40 | 4.70 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 25.00 | 6.40 | 7.90 | 7.15 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 30.00 | 10.90 | 13.50 | 12.20 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST |