Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $188.80 as of 10/17/2024 9:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.30 | 96.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 87.20 | 91.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 105.00 | 82.50 | 86.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 77.40 | 81.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 72.30 | 76.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 68.00 | 71.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 125.00 | 62.60 | 66.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 130.00 | 57.30 | 61.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 135.00 | 52.40 | 56.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 140.00 | 47.30 | 51.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 145.00 | 42.90 | 46.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 150.00 | 38.60 | 41.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 155.00 | 33.70 | 36.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 160.00 | 28.70 | 31.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 165.00 | 23.70 | 26.10 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 167.50 | 21.10 | 23.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 170.00 | 18.80 | 21.30 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 172.50 | 16.20 | 19.00 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 175.00 | 13.90 | 16.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 177.50 | 11.70 | 13.80 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.09 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 9.20 | 10.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 182.50 | 7.60 | 8.50 | % | 0 | 0 | 0.26 | 0.78 | 0.03 | -0.11 | 10/17/2024 3:59:50 PM EST | |||
| 185.00 | 5.30 | 6.00 | 6.19 | -0.81 | -11.58% | 3 | 36 | 0.20 | 0.70 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 187.50 | 4.00 | 4.30 | 7.00 | 0.00 | 0.00% | 0 | 31 | 0.21 | 0.59 | 0.05 | -0.12 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 190.00 | 2.65 | 2.90 | 4.60 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.47 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 192.50 | 1.60 | 1.85 | 2.70 | 0.00 | 0.00% | 0 | 30 | 0.20 | 0.34 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 195.00 | 0.90 | 1.10 | 1.00 | -0.80 | -44.45% | 4 | 105 | 0.20 | 0.23 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 197.50 | 0.50 | 0.65 | 1.25 | +0.10 | +8.70% | 1 | 39 | 0.20 | 0.15 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 200.00 | 0.25 | 0.40 | 0.31 | -0.54 | -63.53% | 2 | 28 | 0.20 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 202.50 | 0.10 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.06 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 205.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.03 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 207.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.59 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.03 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 167.50 | 0.05 | 0.75 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 170.00 | 0.05 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 38 | 0.33 | -0.03 | 0.01 | -0.05 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 172.50 | 0.15 | 0.35 | % | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 175.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.08 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 177.50 | 0.35 | 0.50 | % | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.09 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.16 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 182.50 | 0.95 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.22 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 185.00 | 1.50 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.30 | 0.04 | -0.11 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 187.50 | 2.00 | 4.00 | 2.40 | +0.50 | +26.32% | 1 | 30 | 0.20 | -0.41 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 190.00 | 3.30 | 3.70 | 2.71 | 0.00 | 0.00% | 0 | 11 | 0.20 | -0.53 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 192.50 | 4.80 | 5.20 | 4.45 | -0.31 | -6.52% | 17 | 26 | 0.20 | -0.66 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 195.00 | 6.50 | 7.60 | 5.62 | +1.12 | +24.89% | 6 | 12 | 0.22 | -0.77 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 197.50 | 7.40 | 10.20 | % | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.07 | 10/17/2024 3:59:50 PM EST | |||
| 200.00 | 9.10 | 12.80 | 8.78 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.90 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 202.50 | 11.60 | 15.30 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 205.00 | 14.70 | 17.50 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 207.50 | 16.60 | 20.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 210.00 | 19.20 | 23.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 212.50 | 22.00 | 24.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 215.00 | 24.10 | 28.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 220.00 | 29.10 | 33.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 225.00 | 34.10 | 38.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 230.00 | 39.10 | 43.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 235.00 | 44.40 | 47.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 240.00 | 49.10 | 52.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 245.00 | 54.10 | 57.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 250.00 | 59.30 | 62.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 255.00 | 64.20 | 67.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 260.00 | 69.10 | 72.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |