Options Chain for F N B CORP COM (FNB) - $19.11 as of 8/12/2026 11:15:33 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 | 14.60 | 18.80 | 16.70 | 16.80 | 0.00 | 0.00% | 6.68 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 5.00 | 12.10 | 15.40 | 13.75 | 14.30 | 0.00 | 0.00% | 2.75 | 0 | 4 | 9.47 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 7.50 | 9.60 | 13.00 | 11.30 | 11.80 | 0.00 | 0.00% | 1.51 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 10.00 | 7.10 | 10.60 | 8.85 | % | 0.89 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 12.50 | 4.60 | 8.10 | 6.35 | 6.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 15.00 | 2.20 | 5.30 | 3.75 | 4.02 | 0.00 | 0.00% | 0.25 | 0 | 150 | 2.56 | 0.98 | 0.02 | -0.01 | 7/13/2026 | 8/12/2026 9:58:54 AM EST |
| 17.50 | 0.10 | 3.70 | 1.90 | 1.49 | 0.00 | 0.00% | 0.11 | 0 | 78 | 2.42 | 0.81 | 0.13 | -0.03 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.42 | 0.37 | 0.18 | -0.04 | 7/22/2026 | 8/12/2026 9:58:54 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.08 | 0.07 | -0.02 | 7/16/2026 | 8/12/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.16 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 8/12/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 9:58:54 AM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:54 AM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.47 | -0.02 | 0.02 | -0.01 | 5/12/2026 | 8/12/2026 9:58:54 AM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | -0.19 | 0.13 | -0.03 | 7/1/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 0.25 | 2.95 | 1.60 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 86 | 2.02 | -0.63 | 0.18 | -0.04 | 8/4/2026 | 8/12/2026 9:58:54 AM EST |
| 22.50 | 1.95 | 5.40 | 3.68 | % | 0.16 | 0 | 0 | 2.65 | -0.92 | 0.07 | -0.02 | 8/12/2026 9:58:54 AM EST | |||
| 25.00 | 4.40 | 7.90 | 6.15 | % | 0.25 | 0 | 0 | 3.17 | -0.99 | 0.01 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 30.00 | 9.50 | 12.90 | 11.20 | % | 0.37 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 35.00 | 13.70 | 17.10 | 15.40 | 16.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 9:58:54 AM EST |