Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $168.84 as of 3/13/2025 11:07:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 67.40 | 70.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 105.00 | 62.30 | 65.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 110.00 | 57.00 | 60.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 115.00 | 52.30 | 55.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 120.00 | 47.30 | 50.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 125.00 | 42.20 | 45.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 130.00 | 37.40 | 40.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/13/2025 3:59:48 PM EST | |||
| 135.00 | 32.40 | 36.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/13/2025 3:59:48 PM EST | |||
| 140.00 | 27.50 | 31.00 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 3/13/2025 3:59:48 PM EST | |||
| 145.00 | 22.60 | 26.10 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 3/13/2025 3:59:48 PM EST | |||
| 150.00 | 17.80 | 21.40 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.09 | 3/13/2025 3:59:48 PM EST | |||
| 152.50 | 15.40 | 19.00 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.10 | 3/13/2025 3:59:48 PM EST | |||
| 155.00 | 13.60 | 16.30 | % | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.11 | 3/13/2025 3:59:48 PM EST | |||
| 157.50 | 10.80 | 14.70 | % | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.12 | 3/13/2025 3:59:48 PM EST | |||
| 160.00 | 9.70 | 11.00 | % | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.13 | 3/13/2025 3:59:48 PM EST | |||
| 162.50 | 8.20 | 8.90 | % | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.14 | 3/13/2025 3:59:48 PM EST | |||
| 165.00 | 6.30 | 7.10 | 9.12 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.67 | 0.03 | -0.15 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 167.50 | 4.70 | 5.50 | % | 0 | 0 | 0.30 | 0.58 | 0.04 | -0.15 | 3/13/2025 3:59:48 PM EST | |||
| 170.00 | 3.50 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.49 | 0.04 | -0.15 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 172.50 | 2.20 | 3.90 | 3.88 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.39 | 0.04 | -0.14 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 175.00 | 1.45 | 2.10 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.30 | 0.04 | -0.12 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 177.50 | 0.95 | 1.25 | % | 0 | 0 | 0.28 | 0.22 | 0.03 | -0.10 | 3/13/2025 3:59:48 PM EST | |||
| 180.00 | 0.55 | 0.80 | 0.87 | -0.28 | -24.35% | 2 | 5 | 0.28 | 0.15 | 0.02 | -0.08 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 182.50 | 0.30 | 0.50 | % | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.06 | 3/13/2025 3:59:48 PM EST | |||
| 185.00 | 0.15 | 0.30 | 0.37 | -0.24 | -39.35% | 1 | 15 | 0.27 | 0.06 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 3:59:48 PM EST |
| 187.50 | 0.05 | 2.25 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.03 | 3/13/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 256 | 0.39 | 0.02 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 192.50 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/13/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 193 | 0.44 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 197.50 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 537 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/13/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/13/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 3/13/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 3/13/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 3/13/2025 3:59:48 PM EST | |||
| 150.00 | 0.20 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.07 | 0.01 | -0.09 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 152.50 | 0.30 | 1.90 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.10 | 3/13/2025 3:59:48 PM EST | |||
| 155.00 | 0.55 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.12 | 0.02 | -0.11 | 3/6/2025 | 3/13/2025 3:59:48 PM EST |
| 157.50 | 0.85 | 1.75 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.12 | 3/13/2025 3:59:48 PM EST | |||
| 160.00 | 1.20 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.21 | 0.02 | -0.13 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 162.50 | 1.50 | 2.25 | % | 0 | 0 | 0.33 | -0.26 | 0.03 | -0.14 | 3/13/2025 3:59:48 PM EST | |||
| 165.00 | 2.35 | 2.90 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.33 | 0.03 | -0.15 | 2/26/2025 | 3/13/2025 3:59:48 PM EST |
| 167.50 | 3.30 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.42 | 0.04 | -0.15 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 170.00 | 4.10 | 4.90 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.51 | 0.04 | -0.15 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 172.50 | 3.80 | 6.50 | 4.72 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.61 | 0.04 | -0.14 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 175.00 | 7.00 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.70 | 0.04 | -0.12 | 3/10/2025 | 3/13/2025 3:59:48 PM EST |
| 177.50 | 9.10 | 10.00 | % | 0 | 0 | 0.30 | -0.78 | 0.03 | -0.10 | 3/13/2025 3:59:48 PM EST | |||
| 180.00 | 11.40 | 12.00 | 10.28 | 0.00 | 0.00% | 0 | 62 | 0.30 | -0.85 | 0.02 | -0.08 | 3/12/2025 | 3/13/2025 3:59:48 PM EST |
| 182.50 | 12.10 | 15.40 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.06 | 3/13/2025 3:59:48 PM EST | |||
| 185.00 | 14.60 | 18.00 | 13.95 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.94 | 0.01 | -0.04 | 3/11/2025 | 3/13/2025 3:59:48 PM EST |
| 187.50 | 17.00 | 20.30 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 3/13/2025 3:59:48 PM EST | |||
| 190.00 | 19.50 | 23.20 | 8.92 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.98 | 0.01 | -0.02 | 3/4/2025 | 3/13/2025 3:59:48 PM EST |
| 192.50 | 21.90 | 25.70 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:48 PM EST | |||
| 195.00 | 24.40 | 28.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 3/13/2025 3:59:48 PM EST |
| 197.50 | 26.90 | 30.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 200.00 | 29.60 | 33.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 205.00 | 34.90 | 38.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 210.00 | 39.40 | 43.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 215.00 | 44.40 | 48.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 220.00 | 49.40 | 53.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 225.00 | 54.90 | 58.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 230.00 | 60.00 | 62.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 235.00 | 64.90 | 68.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 240.00 | 69.50 | 73.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 245.00 | 74.90 | 78.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 250.00 | 79.40 | 83.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 255.00 | 84.40 | 88.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 260.00 | 89.40 | 93.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 265.00 | 94.90 | 98.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 270.00 | 99.40 | 103.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 275.00 | 104.40 | 108.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 280.00 | 109.50 | 113.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST | |||
| 285.00 | 114.40 | 118.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:48 PM EST |