Options Chain for F N B CORP COM (FNB) - $18.00 as of 1/23/2026 11:15:30 AM 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 | 14.39 | 0.00 | 0.00% | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/23/2026 3:59:46 PM EST |
| 5.00 | 10.60 | 14.30 | 12.45 | 11.76 | 0.00 | 0.00% | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:46 PM EST |
| 7.50 | 8.90 | 11.30 | 10.10 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 10.00 | 6.60 | 9.00 | 7.80 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 12.50 | 4.50 | 6.10 | 5.30 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 2.15 | 2.80 | 2.48 | 2.69 | -0.51 | -15.94% | 0.17 | 4 | 252 | 0.72 | 0.99 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 17.50 | 0.10 | 0.75 | 0.43 | 0.43 | -0.60 | -58.26% | 0.02 | 21 | 306 | 0.24 | 0.48 | 0.35 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.45 | 0.02 | 0.04 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/23/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.09 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.92 | -0.01 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 17.50 | 0.20 | 0.90 | 0.55 | 0.65 | +0.28 | +75.68% | 0.03 | 2 | 84 | 0.44 | -0.52 | 0.35 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 1.70 | 3.10 | 2.40 | % | 0.12 | 0 | 0 | 0.68 | -0.98 | 0.04 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 22.50 | 4.00 | 7.00 | 5.50 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 25.00 | 6.30 | 9.50 | 7.90 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:46 PM EST |