Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $198.98 as of 2/4/2025 10:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 112.70 | 116.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 107.70 | 111.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 103.70 | 106.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 97.80 | 101.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 93.70 | 96.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 88.70 | 91.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 82.90 | 86.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 120.00 | 77.90 | 81.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 125.00 | 73.80 | 76.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 68.00 | 71.90 | 81.94 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 63.00 | 66.60 | 65.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 58.10 | 62.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 53.90 | 56.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 49.00 | 51.60 | 45.86 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 44.20 | 47.00 | 39.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 1/8/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 39.40 | 42.10 | 41.05 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 34.30 | 36.80 | 36.01 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 30.10 | 32.60 | 31.20 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.95 | 0.01 | -0.05 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 25.30 | 26.80 | 27.58 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.92 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 19.30 | 21.70 | 20.38 | 0.00 | 0.00% | 0 | 41 | 0.27 | 0.88 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 16.70 | 17.60 | 11.40 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.82 | 0.01 | -0.07 | 1/13/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 10.90 | 13.20 | 13.90 | 0.00 | 0.00% | 0 | 73 | 0.24 | 0.75 | 0.02 | -0.08 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 8.20 | 10.30 | 9.50 | +0.90 | +10.47% | 1 | 232 | 0.24 | 0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 6.20 | 6.70 | 6.65 | +0.35 | +5.56% | 6 | 1,672 | 0.23 | 0.52 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 2.35 | 2.65 | 2.63 | +0.23 | +9.59% | 2 | 5,351 | 0.22 | 0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 0.70 | 1.00 | 0.85 | +0.05 | +6.25% | 7 | 617 | 0.21 | 0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 0.10 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 115 | 0.22 | 0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 67 | 0.29 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.55 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.20 | 0.13 | -0.02 | -13.34% | 1 | 28 | 0.45 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 0.05 | 0.25 | 0.25 | +0.02 | +8.70% | 1 | 25 | 0.34 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 0.10 | 0.40 | 0.30 | -0.09 | -23.08% | 3 | 59 | 0.33 | -0.02 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.55 | 0.40 | +0.03 | +8.11% | 3 | 66 | 0.31 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 1 | 110 | 0.30 | -0.05 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 0.65 | 0.80 | 0.72 | +0.02 | +2.86% | 4 | 218 | 0.28 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 1.00 | 1.20 | 1.15 | -0.20 | -14.82% | 1 | 87 | 0.26 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 1.65 | 1.90 | 1.63 | -0.30 | -15.55% | 2 | 509 | 0.25 | -0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 2.60 | 2.90 | 2.75 | -0.25 | -8.34% | 8 | 1,106 | 0.24 | -0.25 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 4.00 | 5.90 | 4.20 | -0.57 | -11.95% | 8 | 470 | 0.23 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 6.30 | 6.50 | 7.02 | 0.00 | 0.00% | 0 | 554 | 0.23 | -0.48 | 0.03 | -0.08 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 12.10 | 14.50 | 11.25 | 0.00 | 0.00% | 0 | 326 | 0.21 | -0.72 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 20.30 | 23.20 | 19.54 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.89 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 29.40 | 32.10 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 240.00 | 39.50 | 42.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 250.00 | 49.40 | 52.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 260.00 | 59.40 | 62.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 270.00 | 69.40 | 72.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 280.00 | 79.40 | 82.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 290.00 | 88.90 | 92.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |