Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $216.27 as of 1/8/2026 10:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 126.90 | 130.60 | 128.75 | 96.59 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 122.10 | 126.10 | 124.10 | % | 1.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 100.00 | 116.90 | 121.10 | 119.00 | % | 1.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 105.00 | 111.90 | 116.00 | 113.95 | % | 1.09 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 110.00 | 106.90 | 111.00 | 108.95 | % | 0.99 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 115.00 | 102.20 | 106.10 | 104.15 | % | 0.91 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 120.00 | 97.20 | 101.00 | 99.10 | 99.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 92.20 | 96.00 | 94.10 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 130.00 | 87.20 | 90.90 | 89.05 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 82.20 | 85.90 | 84.05 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 140.00 | 77.40 | 81.00 | 79.20 | 41.98 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 72.20 | 76.00 | 74.10 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 150.00 | 67.40 | 70.80 | 69.10 | 44.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 62.40 | 66.10 | 64.25 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 160.00 | 57.40 | 60.80 | 59.10 | 40.80 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:54 PM EST |
| 165.00 | 52.40 | 56.10 | 54.25 | 41.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:54 PM EST |
| 170.00 | 47.50 | 51.20 | 49.35 | 40.00 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.61 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 175.00 | 42.60 | 45.90 | 44.25 | 37.40 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 37.70 | 40.70 | 39.20 | 36.20 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.48 | 0.96 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 32.80 | 36.00 | 34.40 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.41 | 0.94 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 28.00 | 31.30 | 29.65 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.37 | 0.91 | 0.01 | -0.04 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 23.20 | 26.00 | 24.60 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.35 | 0.86 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 18.60 | 21.20 | 19.90 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.24 | 0.81 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 10.50 | 13.20 | 11.85 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 625 | 0.24 | 0.64 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 4.00 | 6.60 | 5.30 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.24 | 0.41 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 230.00 | 0.95 | 2.70 | 1.83 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.22 | 0.20 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 240.00 | 0.50 | 0.95 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.23 | 0.08 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.02 | 0.00 | -0.01 | 9/30/2025 | 1/7/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/7/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/7/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 175.00 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 180.00 | 0.25 | 0.95 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.32 | -0.04 | 0.00 | -0.02 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 185.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.31 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 190.00 | 0.70 | 1.40 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.28 | -0.09 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 195.00 | 0.95 | 1.80 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.27 | -0.14 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 200.00 | 1.50 | 2.65 | 2.08 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.26 | -0.19 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 210.00 | 3.50 | 5.50 | 4.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 0.24 | -0.36 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 220.00 | 6.90 | 9.60 | 8.25 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.23 | -0.59 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 230.00 | 13.70 | 15.90 | 14.80 | 19.15 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.22 | -0.80 | 0.02 | -0.05 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 240.00 | 21.80 | 24.60 | 23.20 | 27.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | -0.92 | 0.01 | -0.02 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 250.00 | 31.20 | 34.50 | 32.85 | 38.28 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.39 | -0.98 | 0.00 | -0.01 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 260.00 | 40.70 | 44.20 | 42.45 | 57.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:54 PM EST |
| 270.00 | 50.50 | 54.10 | 52.30 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 280.00 | 60.50 | 64.10 | 62.30 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 290.00 | 71.00 | 74.10 | 72.55 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 300.00 | 80.60 | 84.10 | 82.35 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |