Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $218.64 as of 1/9/2026 3:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 106.00 | 109.80 | 107.90 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 115.00 | 101.00 | 104.80 | 102.90 | % | 0.89 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 95.70 | 99.90 | 97.80 | % | 0.81 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 90.70 | 94.90 | 92.80 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 85.60 | 89.90 | 87.75 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 135.00 | 80.70 | 84.90 | 82.80 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 140.00 | 75.70 | 79.80 | 77.75 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 70.70 | 74.90 | 72.80 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 66.10 | 69.90 | 68.00 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 60.80 | 64.90 | 62.85 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 55.70 | 60.00 | 57.85 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 51.20 | 55.00 | 53.10 | % | 0.32 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 45.90 | 50.00 | 47.95 | % | 0.28 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 41.40 | 45.20 | 43.30 | % | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 36.60 | 40.20 | 38.40 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 31.50 | 35.30 | 33.40 | % | 0.18 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 26.60 | 30.40 | 28.50 | % | 0.15 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 22.70 | 25.50 | 24.10 | 25.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.05 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 200.00 | 17.20 | 20.90 | 19.05 | % | 0.10 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 13.80 | 16.20 | 15.00 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.28 | 0.76 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 210.00 | 9.90 | 11.70 | 10.80 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.68 | 0.02 | -0.08 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 215.00 | 6.80 | 8.40 | 7.60 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 4.20 | 5.80 | 5.00 | 5.60 | % | 0.02 | 1 | 0 | 0.24 | 0.44 | 0.03 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 225.00 | 2.40 | 3.90 | 3.15 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.23 | 0.31 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 230.00 | 1.10 | 2.60 | 1.85 | % | 0.01 | 0 | 0 | 0.23 | 0.22 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 0.65 | 1.65 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.14 | 0.01 | -0.05 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 240.00 | 0.30 | 1.50 | 0.90 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.07 | 0.01 | -0.04 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 190.00 | 0.60 | 1.85 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 0.90 | 2.20 | 1.55 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 1.15 | 2.30 | 1.73 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.01 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 2.05 | 3.20 | 2.63 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 210.00 | 3.40 | 4.60 | 4.00 | 3.40 | -0.26 | -7.11% | 0.02 | 51 | 21 | 0.27 | -0.32 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 215.00 | 4.80 | 5.90 | 5.35 | % | 0.02 | 0 | 0 | 0.24 | -0.43 | 0.02 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 7.20 | 8.80 | 8.00 | % | 0.04 | 0 | 0 | 0.24 | -0.56 | 0.03 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 225.00 | 10.50 | 11.90 | 11.20 | % | 0.05 | 0 | 0 | 0.23 | -0.69 | 0.02 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 230.00 | 13.40 | 16.50 | 14.95 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.02 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 17.60 | 21.30 | 19.45 | % | 0.08 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 240.00 | 22.20 | 25.70 | 23.95 | % | 0.10 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 27.00 | 30.10 | 28.55 | % | 0.12 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 31.90 | 35.70 | 33.80 | % | 0.14 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 36.80 | 40.60 | 38.70 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 260.00 | 41.80 | 45.90 | 43.85 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 265.00 | 46.70 | 50.50 | 48.60 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 51.70 | 55.90 | 53.80 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 56.70 | 60.90 | 58.80 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 280.00 | 61.70 | 65.50 | 63.60 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 285.00 | 66.70 | 70.50 | 68.60 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |