Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $215.04 as of 1/16/2026 2:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 116.90 | 120.00 | 118.45 | % | 1.13 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 111.30 | 115.00 | 113.15 | % | 1.03 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 115.00 | 106.30 | 110.00 | 108.15 | % | 0.94 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 120.00 | 101.30 | 105.10 | 103.20 | % | 0.86 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 125.00 | 96.30 | 100.10 | 98.20 | % | 0.79 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 130.00 | 91.30 | 95.00 | 93.15 | % | 0.72 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 135.00 | 86.30 | 90.00 | 88.15 | % | 0.65 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 140.00 | 81.30 | 85.00 | 83.15 | % | 0.59 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 145.00 | 76.30 | 79.60 | 77.95 | % | 0.54 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 150.00 | 71.30 | 75.00 | 73.15 | % | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 155.00 | 66.30 | 70.00 | 68.15 | % | 0.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 160.00 | 61.30 | 65.00 | 63.15 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 165.00 | 56.30 | 60.00 | 58.15 | % | 0.35 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 170.00 | 51.30 | 55.00 | 53.15 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 175.00 | 46.30 | 50.10 | 48.20 | % | 0.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 180.00 | 41.30 | 45.00 | 43.15 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 185.00 | 36.30 | 39.60 | 37.95 | 37.50 | +6.94 | +22.71% | 0.21 | 2 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 187.50 | 33.80 | 37.50 | 35.65 | 35.05 | +6.98 | +24.87% | 0.19 | 2 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 190.00 | 31.30 | 35.00 | 33.15 | 33.35 | +7.68 | +29.92% | 0.17 | 10 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 192.50 | 28.80 | 32.50 | 30.65 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 195.00 | 26.30 | 29.60 | 27.95 | 20.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 197.50 | 23.80 | 27.50 | 25.65 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 200.00 | 21.30 | 24.60 | 22.95 | 21.30 | +5.23 | +32.55% | 0.11 | 204 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 202.50 | 18.80 | 22.50 | 20.65 | 21.10 | +6.61 | +45.62% | 0.10 | 1 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 205.00 | 16.30 | 20.10 | 18.20 | 16.50 | +5.38 | +48.39% | 0.09 | 610 | 35 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 207.50 | 13.80 | 17.60 | 15.70 | 14.10 | +5.80 | +69.88% | 0.08 | 127 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 210.00 | 11.30 | 15.00 | 13.15 | 13.15 | +6.44 | +95.98% | 0.06 | 704 | 40 | 0.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 212.50 | 9.00 | 11.80 | 10.40 | 8.90 | +3.70 | +71.16% | 0.05 | 609 | 35 | 0.48 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 215.00 | 6.60 | 9.30 | 7.95 | 8.50 | +5.00 | +142.86% | 0.04 | 12,827 | 1,372 | 0.41 | 0.89 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 217.50 | 3.80 | 7.20 | 5.50 | 5.40 | +2.88 | +114.29% | 0.03 | 4,597 | 303 | 0.38 | 0.75 | 0.05 | -0.09 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 220.00 | 3.00 | 3.40 | 3.20 | 3.11 | +1.40 | +81.88% | 0.01 | 463 | 218 | 0.19 | 0.72 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 222.50 | 1.70 | 2.00 | 1.85 | 1.75 | +0.60 | +52.18% | 0.01 | 1,425 | 229 | 0.17 | 0.48 | 0.10 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 225.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.25 | +33.34% | 0.00 | 619 | 1,005 | 0.18 | 0.27 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 227.50 | 0.20 | 0.55 | 0.38 | 0.65 | +0.17 | +35.42% | 0.00 | 75 | 21 | 0.17 | 0.13 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 230.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 69 | 96 | 0.23 | 0.05 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 232.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 7 | 13 | 0.24 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.14 | % | 0.00 | 2 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 237.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 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 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | 0.12 | +0.02 | +20.00% | 0.00 | 78 | 16 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.23 | +575.00% | 0.00 | 4 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.18 | +0.10 | +125.00% | 0.00 | 2 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 192.50 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.45 | -90.00% | 0.00 | 7 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.47 | -78.34% | 0.00 | 9 | 82 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 202.50 | 0.00 | 0.35 | 0.18 | 0.08 | -0.85 | -91.40% | 0.00 | 15 | 59 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.10 | -1.10 | -91.67% | 0.00 | 91 | 189 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.05 | -1.75 | -97.23% | 0.00 | 25 | 41 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.20 | -2.20 | -91.67% | 0.00 | 53 | 409 | 0.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 212.50 | 0.20 | 0.35 | 0.28 | 0.32 | -3.28 | -91.12% | 0.00 | 15 | 17 | 0.22 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 215.00 | 0.15 | 0.75 | 0.45 | 0.52 | -4.23 | -89.06% | 0.00 | 76 | 459 | 0.19 | -0.11 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 217.50 | 0.50 | 0.95 | 0.73 | 0.90 | -5.45 | -85.83% | 0.00 | 47 | 4 | 0.18 | -0.25 | 0.05 | -0.09 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 220.00 | 1.40 | 1.95 | 1.68 | 1.65 | -6.75 | -80.36% | 0.01 | 217 | 54 | 0.18 | -0.28 | 0.10 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 222.50 | 2.55 | 2.95 | 2.75 | 2.75 | % | 0.01 | 93 | 0 | 0.16 | -0.52 | 0.10 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 225.00 | 3.40 | 5.80 | 4.60 | 4.50 | % | 0.02 | 20 | 0 | 0.32 | -0.73 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 227.50 | 5.20 | 7.60 | 6.40 | % | 0.03 | 0 | 0 | 0.31 | -0.87 | 0.05 | -0.05 | 1/16/2026 3:59:51 PM EST | |||
| 230.00 | 7.60 | 9.70 | 8.65 | 8.71 | % | 0.04 | 2 | 0 | 0.33 | -0.95 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 232.50 | 10.00 | 12.20 | 11.10 | % | 0.05 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 235.00 | 12.50 | 14.70 | 13.60 | 15.50 | % | 0.06 | 4 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 237.50 | 14.70 | 17.10 | 15.90 | % | 0.07 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 240.00 | 16.70 | 19.60 | 18.15 | % | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 242.50 | 19.20 | 22.20 | 20.70 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 245.00 | 21.70 | 25.20 | 23.45 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 250.00 | 26.70 | 29.60 | 28.15 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 255.00 | 31.70 | 35.20 | 33.45 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 260.00 | 36.70 | 39.60 | 38.15 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 265.00 | 41.70 | 45.10 | 43.40 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 270.00 | 47.10 | 50.20 | 48.65 | 56.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 275.00 | 51.70 | 55.20 | 53.45 | 61.07 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 280.00 | 56.70 | 60.40 | 58.55 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 285.00 | 61.70 | 65.40 | 63.55 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |