Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $216.19 as of 1/8/2026 8:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.30 | 113.30 | 111.30 | % | 1.06 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 110.00 | 104.40 | 108.40 | 106.40 | % | 0.97 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 115.00 | 99.40 | 103.50 | 101.45 | % | 0.88 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 120.00 | 94.50 | 98.00 | 96.25 | % | 0.80 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 125.00 | 89.50 | 93.40 | 91.45 | % | 0.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 84.50 | 88.00 | 86.25 | % | 0.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 79.50 | 83.40 | 81.45 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 140.00 | 74.50 | 78.40 | 76.45 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 145.00 | 69.50 | 73.50 | 71.50 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 64.60 | 68.40 | 66.50 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 155.00 | 59.60 | 63.50 | 61.55 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 54.60 | 58.10 | 56.35 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 165.00 | 49.60 | 53.10 | 51.35 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 170.00 | 44.60 | 48.10 | 46.35 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 175.00 | 39.90 | 42.90 | 41.40 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 180.00 | 34.70 | 38.20 | 36.45 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 185.00 | 29.80 | 33.30 | 31.55 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 187.50 | 27.40 | 31.30 | 29.35 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 190.00 | 24.90 | 28.40 | 26.65 | % | 0.14 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 192.50 | 22.50 | 26.40 | 24.45 | % | 0.13 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.03 | 1/7/2026 3:59:54 PM EST | |||
| 195.00 | 20.10 | 24.00 | 22.05 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.93 | 0.01 | -0.04 | 12/9/2025 | 1/7/2026 3:59:54 PM EST |
| 197.50 | 17.70 | 21.50 | 19.60 | % | 0.10 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 1/7/2026 3:59:54 PM EST | |||
| 200.00 | 15.90 | 18.20 | 17.05 | 15.12 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | 0.88 | 0.02 | -0.07 | 12/24/2025 | 1/7/2026 3:59:54 PM EST |
| 202.50 | 13.60 | 16.10 | 14.85 | % | 0.07 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.09 | 1/7/2026 3:59:54 PM EST | |||
| 205.00 | 11.70 | 13.40 | 12.55 | 12.64 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.32 | 0.79 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 207.50 | 9.50 | 12.20 | 10.85 | 6.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.74 | 0.03 | -0.11 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 7.60 | 10.20 | 8.90 | 10.69 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.32 | 0.68 | 0.03 | -0.12 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 212.50 | 5.90 | 8.50 | 7.20 | 8.97 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.31 | 0.61 | 0.03 | -0.13 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 215.00 | 4.40 | 6.40 | 5.40 | 5.47 | 0.00 | 0.00% | 0.03 | 0 | 1,193 | 0.28 | 0.53 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 217.50 | 3.50 | 4.40 | 3.95 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.27 | 0.45 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 2.65 | 3.30 | 2.98 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.27 | 0.37 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 222.50 | 1.70 | 3.50 | 2.60 | % | 0.01 | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.11 | 1/7/2026 3:59:54 PM EST | |||
| 225.00 | 0.75 | 2.20 | 1.48 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.26 | 0.22 | 0.03 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 227.50 | 0.90 | 2.15 | 1.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.17 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 230.00 | 0.05 | 1.70 | 0.88 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.25 | 0.12 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 232.50 | 0.05 | 1.25 | 0.65 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.08 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 235.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.04 | 1/7/2026 3:59:54 PM EST | |||
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 1/7/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 190.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 192.50 | 0.05 | 1.25 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.04 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 0.05 | 1.50 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.34 | -0.07 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 197.50 | 0.45 | 1.70 | 1.08 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.05 | 1/7/2026 3:59:54 PM EST | |||
| 200.00 | 0.90 | 1.45 | 1.18 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.34 | -0.12 | 0.02 | -0.07 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 202.50 | 1.00 | 1.55 | 1.28 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | -0.16 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 205.00 | 0.90 | 2.40 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.30 | -0.21 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 207.50 | 1.35 | 3.50 | 2.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.26 | 0.03 | -0.11 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 2.00 | 4.20 | 3.10 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.30 | -0.32 | 0.03 | -0.12 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 212.50 | 2.85 | 5.20 | 4.03 | % | 0.02 | 0 | 0 | 0.30 | -0.39 | 0.03 | -0.13 | 1/7/2026 3:59:54 PM EST | |||
| 215.00 | 3.90 | 6.30 | 5.10 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.30 | -0.47 | 0.03 | -0.13 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 217.50 | 5.10 | 7.80 | 6.45 | 6.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.55 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 6.50 | 9.40 | 7.95 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.30 | -0.63 | 0.03 | -0.13 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 222.50 | 8.30 | 10.20 | 9.25 | % | 0.04 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.11 | 1/7/2026 3:59:54 PM EST | |||
| 225.00 | 10.10 | 13.20 | 11.65 | % | 0.05 | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.10 | 1/7/2026 3:59:54 PM EST | |||
| 227.50 | 12.50 | 15.00 | 13.75 | % | 0.06 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.08 | 1/7/2026 3:59:54 PM EST | |||
| 230.00 | 13.90 | 17.20 | 15.55 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.07 | 1/7/2026 3:59:54 PM EST | |||
| 232.50 | 16.60 | 19.50 | 18.05 | % | 0.08 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 1/7/2026 3:59:54 PM EST | |||
| 235.00 | 19.00 | 21.90 | 20.45 | % | 0.09 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.04 | 1/7/2026 3:59:54 PM EST | |||
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 23.70 | 27.10 | 25.40 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 1/7/2026 3:59:54 PM EST | |||
| 245.00 | 28.60 | 32.00 | 30.30 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 250.00 | 33.50 | 37.00 | 35.25 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 255.00 | 38.50 | 42.00 | 40.25 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 260.00 | 43.50 | 47.00 | 45.25 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 265.00 | 48.50 | 52.00 | 50.25 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 270.00 | 53.50 | 57.00 | 55.25 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 275.00 | 58.50 | 61.90 | 60.20 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 63.70 | 66.90 | 65.30 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 285.00 | 68.00 | 71.90 | 69.95 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |