Options Chain for F N B CORP COM (FNB) - $15.52 as of 7/7/2025 8:40:55 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 | 14.60 | 13.20 | % | 5.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
5.00 | 9.80 | 12.00 | 10.90 | % | 2.18 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
7.50 | 7.70 | 8.60 | 8.15 | % | 1.09 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
10.00 | 5.40 | 6.10 | 5.75 | % | 0.57 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
12.50 | 2.75 | 3.80 | 3.28 | % | 0.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
15.00 | 0.60 | 0.95 | 0.78 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.43 | 0.72 | 0.34 | -0.02 | 6/26/2025 | 7/7/2025 3:59:49 PM EST |
17.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.59 | 0.03 | 0.07 | 0.00 | 7/7/2025 | 7/7/2025 3:59:49 PM EST | |
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 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 | 7/7/2025 3:59:49 PM EST | |||
5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
12.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/7/2025 3:59:49 PM EST |
15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.89 | -0.28 | 0.34 | -0.02 | 7/7/2025 3:59:49 PM EST | |||
17.50 | 1.65 | 2.60 | 2.13 | % | 0.12 | 0 | 0 | 0.99 | -0.97 | 0.07 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
20.00 | 4.10 | 6.50 | 5.30 | % | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
22.50 | 6.70 | 8.10 | 7.40 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST | |||
25.00 | 9.20 | 11.10 | 10.15 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:49 PM EST |