Options Chain for F N B CORP COM (FNB) - $18.10 as of 6/18/2026 4:51:18 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 | 14.70 | 17.70 | 16.20 | 14.90 | 0.00 | 0.00% | 6.48 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:49 PM EST |
| 5.00 | 12.20 | 15.00 | 13.60 | 12.43 | 0.00 | 0.00% | 2.72 | 0 | 40 | 5.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:49 PM EST |
| 7.50 | 10.10 | 12.70 | 11.40 | 9.99 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:49 PM EST |
| 10.00 | 7.60 | 9.20 | 8.40 | % | 0.84 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 12.50 | 5.10 | 6.80 | 5.95 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:49 PM EST |
| 15.00 | 2.80 | 3.80 | 3.30 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | 0.99 | 0.02 | 0.00 | 6/4/2026 | 6/18/2026 3:59:49 PM EST |
| 17.50 | 0.80 | 1.70 | 1.25 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.37 | 0.70 | 0.21 | -0.01 | 6/15/2026 | 6/18/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.18 | 0.15 | -0.01 | 5/18/2026 | 6/18/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.02 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | -0.01 | 0.02 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.55 | -0.30 | 0.21 | -0.01 | 6/10/2026 | 6/18/2026 3:59:49 PM EST |
| 20.00 | 1.40 | 2.05 | 1.73 | % | 0.09 | 0 | 0 | 0.44 | -0.82 | 0.15 | -0.01 | 6/18/2026 3:59:49 PM EST | |||
| 22.50 | 3.60 | 5.00 | 4.30 | % | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 25.00 | 6.00 | 7.60 | 6.80 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:49 PM EST | |||
| 35.00 | 15.50 | 18.80 | 17.15 | 16.62 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:49 PM EST |