Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $194.08 as of 12/26/2024 12:57:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 87.90 | 90.30 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 110.00 | 82.60 | 85.30 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 115.00 | 77.70 | 80.20 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 120.00 | 72.60 | 75.20 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 125.00 | 68.00 | 70.40 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 130.00 | 62.70 | 65.30 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 135.00 | 58.10 | 60.60 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 140.00 | 52.30 | 55.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 145.00 | 47.80 | 50.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 150.00 | 43.30 | 45.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 155.00 | 37.70 | 40.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 160.00 | 33.30 | 35.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 165.00 | 28.10 | 30.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 167.50 | 25.30 | 27.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 170.00 | 22.80 | 25.30 | 22.27 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 172.50 | 20.20 | 22.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 175.00 | 18.40 | 20.20 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/26/2024 12:58:52 PM EST |
| 177.50 | 15.70 | 17.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 180.00 | 13.60 | 14.70 | 27.65 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 12:58:52 PM EST |
| 182.50 | 10.60 | 12.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 185.00 | 8.50 | 10.40 | 8.50 | +0.87 | +11.41% | 2 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 187.50 | 5.60 | 7.20 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 12/26/2024 12:58:52 PM EST | |||
| 190.00 | 3.40 | 4.90 | 3.22 | +0.27 | +9.16% | 2 | 4 | 0.70 | 0.94 | 0.05 | -0.08 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 192.50 | 1.75 | 2.15 | 2.12 | +0.47 | +28.49% | 5 | 28 | 0.31 | 0.74 | 0.14 | -0.41 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 195.00 | 0.35 | 0.60 | 0.52 | -0.11 | -17.46% | 4 | 129 | 0.19 | 0.32 | 0.16 | -0.36 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 197.50 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 2 | 78 | 0.29 | 0.05 | 0.05 | -0.04 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 202.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 208 | 0.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:52 PM EST |
| 205.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:52 PM EST |
| 207.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 315 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 12:58:52 PM EST |
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 215.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 217.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 12:58:52 PM EST |
| 222.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 225.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 12:58:52 PM EST |
| 227.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 12:58:52 PM EST |
| 232.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 270.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 12:58:52 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:52 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 213 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:52 PM EST |
| 177.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:52 PM EST |
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 182.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 12:58:52 PM EST |
| 185.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 187.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 9 | 0.38 | -0.01 | 0.01 | -0.01 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | -0.35 | -87.50% | 218 | 257 | 0.26 | -0.06 | 0.05 | -0.08 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 192.50 | 0.20 | 0.40 | 0.36 | -1.04 | -74.29% | 213 | 35 | 0.21 | -0.26 | 0.14 | -0.41 | 12/26/2024 | 12/26/2024 12:58:52 PM EST |
| 195.00 | 1.10 | 1.55 | 2.70 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.68 | 0.16 | -0.36 | 12/24/2024 | 12/26/2024 12:58:52 PM EST |
| 197.50 | 2.80 | 4.00 | 5.37 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.95 | 0.05 | -0.04 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 200.00 | 5.30 | 7.30 | 7.61 | 0.00 | 0.00% | 0 | 4 | 0.77 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 12:58:52 PM EST |
| 202.50 | 7.30 | 9.90 | 5.81 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 12:58:52 PM EST |
| 205.00 | 10.20 | 12.40 | 13.72 | 0.00 | 0.00% | 0 | 25 | 1.12 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 12:58:52 PM EST |
| 207.50 | 12.80 | 14.90 | 13.38 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 12:58:52 PM EST |
| 210.00 | 15.20 | 17.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 212.50 | 17.80 | 19.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 215.00 | 20.30 | 22.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 12:58:52 PM EST |
| 217.50 | 22.80 | 24.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 220.00 | 24.90 | 27.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 12:58:52 PM EST |
| 222.50 | 27.80 | 29.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 225.00 | 29.50 | 32.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 227.50 | 32.20 | 34.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 230.00 | 34.80 | 37.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 232.50 | 37.30 | 39.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 235.00 | 39.60 | 42.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 240.00 | 44.60 | 47.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 245.00 | 50.10 | 52.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 250.00 | 54.70 | 57.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 255.00 | 59.70 | 62.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 260.00 | 64.90 | 67.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 265.00 | 69.90 | 72.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 270.00 | 74.50 | 77.30 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 275.00 | 79.70 | 82.40 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 280.00 | 84.70 | 87.30 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST | |||
| 285.00 | 89.80 | 92.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/26/2024 12:58:52 PM EST |