Options Chain for F N B CORP COM (FNB) - $16.71 as of 8/29/2025 3:23:37 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 | 14.10 | 14.30 | 14.20 | 14.27 | +0.01 | +0.07% | 5.68 | 29 | 27 | 5.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 5.00 | 11.50 | 13.20 | 12.35 | 11.80 | % | 2.47 | 1 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 7.50 | 8.90 | 10.70 | 9.80 | % | 1.31 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 6.60 | 6.80 | 6.70 | 6.70 | +0.18 | +2.77% | 0.67 | 2 | 145 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 4.00 | 5.80 | 4.90 | % | 0.39 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 1.60 | 1.80 | 1.70 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 527 | 0.47 | 0.89 | 0.15 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.54 | 0.31 | 0.22 | -0.01 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.03 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.78 | -0.11 | 0.15 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 1.15 | -0.69 | 0.22 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 3.30 | 4.20 | 3.75 | % | 0.19 | 0 | 0 | 1.20 | -0.97 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 5.50 | 8.00 | 6.75 | % | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 8.20 | 9.40 | 8.80 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 13.30 | 15.50 | 14.40 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |