Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $230.56 as of 6/16/2026 1:23:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 113.60 | 116.60 | 115.10 | % | 0.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 125.00 | 108.60 | 111.60 | 110.10 | % | 0.88 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 130.00 | 103.70 | 106.60 | 105.15 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 135.00 | 98.60 | 101.70 | 100.15 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 140.00 | 93.80 | 96.70 | 95.25 | % | 0.68 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 145.00 | 88.80 | 91.50 | 90.15 | % | 0.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 150.00 | 83.70 | 86.50 | 85.10 | % | 0.57 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 155.00 | 78.70 | 81.30 | 80.00 | % | 0.52 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 160.00 | 73.80 | 76.50 | 75.15 | % | 0.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 165.00 | 68.80 | 71.70 | 70.25 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 170.00 | 63.80 | 66.60 | 65.20 | % | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 175.00 | 58.80 | 61.70 | 60.25 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 180.00 | 53.80 | 56.70 | 55.25 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 185.00 | 48.80 | 51.20 | 50.00 | 52.95 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 190.00 | 43.80 | 46.40 | 45.10 | 43.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 195.00 | 38.80 | 41.70 | 40.25 | 43.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 200.00 | 33.90 | 36.40 | 35.15 | 32.38 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 205.00 | 28.90 | 31.80 | 30.35 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 207.50 | 26.40 | 28.90 | 27.65 | % | 0.13 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 210.00 | 24.00 | 26.80 | 25.40 | % | 0.12 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 6/16/2026 11:58:59 AM EST | |||
| 212.50 | 21.50 | 24.40 | 22.95 | % | 0.11 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 6/16/2026 11:58:59 AM EST | |||
| 215.00 | 19.00 | 21.50 | 20.25 | 23.28 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.46 | 0.98 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 217.50 | 16.60 | 19.50 | 18.05 | % | 0.08 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 220.00 | 14.20 | 16.70 | 15.45 | 18.43 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.45 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 222.50 | 11.80 | 14.50 | 13.15 | % | 0.06 | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.03 | 6/16/2026 11:58:59 AM EST | |||
| 225.00 | 9.60 | 12.20 | 10.90 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.39 | 0.88 | 0.03 | -0.06 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 227.50 | 7.90 | 9.90 | 8.90 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.36 | 0.81 | 0.03 | -0.09 | 6/10/2026 | 6/16/2026 11:58:59 AM EST |
| 230.00 | 6.40 | 7.60 | 7.00 | 6.93 | -1.27 | -15.49% | 0.03 | 2 | 26 | 0.24 | 0.72 | 0.04 | -0.12 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 232.50 | 4.30 | 5.90 | 5.10 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | 0.62 | 0.04 | -0.14 | 6/12/2026 | 6/16/2026 11:58:59 AM EST |
| 235.00 | 3.40 | 4.30 | 3.85 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.23 | 0.51 | 0.05 | -0.15 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 237.50 | 2.00 | 3.00 | 2.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.40 | 0.04 | -0.15 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 240.00 | 1.40 | 2.15 | 1.78 | 1.75 | -1.57 | -47.29% | 0.01 | 5 | 3 | 0.23 | 0.29 | 0.04 | -0.13 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 242.50 | 0.90 | 1.35 | 1.13 | 1.00 | -0.29 | -22.49% | 0.00 | 2 | 3 | 0.22 | 0.20 | 0.03 | -0.11 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 245.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.02 | -2.99% | 0.00 | 24 | 5 | 0.21 | 0.13 | 0.03 | -0.08 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 247.50 | 0.30 | 0.70 | 0.50 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.08 | 0.02 | -0.06 | 6/12/2026 | 6/16/2026 11:58:59 AM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.23 | 0.04 | 0.01 | -0.04 | 6/5/2026 | 6/16/2026 11:58:59 AM EST |
| 252.50 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.03 | 6/16/2026 11:58:59 AM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 6/16/2026 11:58:59 AM EST | |||
| 257.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/16/2026 11:58:59 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 295.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.06 | +85.72% | 0.00 | 2 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.15 | -53.58% | 0.00 | 18 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.06 | +27.28% | 0.00 | 7 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:59 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 11:58:59 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 11:58:59 AM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:59 AM EST |
| 207.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/16/2026 11:58:59 AM EST |
| 212.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/16/2026 11:58:59 AM EST | |||
| 215.00 | 0.00 | 0.70 | 0.35 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.02 | 0.00 | -0.05 | 5/21/2026 | 6/16/2026 11:58:59 AM EST |
| 217.50 | 0.15 | 0.50 | 0.33 | 0.32 | +0.07 | +28.00% | 0.00 | 2 | 5 | 0.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 220.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.29 | -0.01 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 222.50 | 0.45 | 0.90 | 0.68 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.02 | -0.03 | 6/16/2026 11:58:59 AM EST | |||
| 225.00 | 0.70 | 1.20 | 0.95 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | -0.12 | 0.03 | -0.06 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 227.50 | 1.05 | 1.65 | 1.35 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.19 | 0.03 | -0.09 | 6/10/2026 | 6/16/2026 11:58:59 AM EST |
| 230.00 | 1.60 | 2.20 | 1.90 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.24 | -0.28 | 0.04 | -0.12 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 232.50 | 2.35 | 3.10 | 2.73 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.24 | -0.38 | 0.04 | -0.14 | 6/15/2026 | 6/16/2026 11:58:59 AM EST |
| 235.00 | 3.30 | 4.30 | 3.80 | % | 0.02 | 0 | 0 | 0.23 | -0.49 | 0.05 | -0.15 | 6/16/2026 11:58:59 AM EST | |||
| 237.50 | 4.60 | 5.80 | 5.20 | 5.61 | -0.39 | -6.50% | 0.02 | 8 | 1 | 0.22 | -0.60 | 0.04 | -0.15 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 240.00 | 6.20 | 7.40 | 6.80 | 7.33 | +1.53 | +26.38% | 0.03 | 10 | 3 | 0.21 | -0.71 | 0.04 | -0.13 | 6/16/2026 | 6/16/2026 11:58:59 AM EST |
| 242.50 | 7.40 | 9.80 | 8.60 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.80 | 0.03 | -0.11 | 6/12/2026 | 6/16/2026 11:58:59 AM EST |
| 245.00 | 9.50 | 11.90 | 10.70 | % | 0.04 | 0 | 0 | 0.37 | -0.87 | 0.03 | -0.08 | 6/16/2026 11:58:59 AM EST | |||
| 247.50 | 11.60 | 14.20 | 12.90 | % | 0.05 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.06 | 6/16/2026 11:58:59 AM EST | |||
| 250.00 | 13.80 | 16.50 | 15.15 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.04 | 6/16/2026 11:58:59 AM EST | |||
| 252.50 | 16.10 | 19.10 | 17.60 | % | 0.07 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.03 | 6/16/2026 11:58:59 AM EST | |||
| 255.00 | 18.40 | 21.50 | 19.95 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 6/16/2026 11:58:59 AM EST | |||
| 257.50 | 21.20 | 24.00 | 22.60 | % | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/16/2026 11:58:59 AM EST | |||
| 260.00 | 23.60 | 26.50 | 25.05 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 262.50 | 26.00 | 29.00 | 27.50 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 265.00 | 28.70 | 31.50 | 30.10 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 270.00 | 33.70 | 36.50 | 35.10 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 275.00 | 38.50 | 41.50 | 40.00 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 280.00 | 43.40 | 46.50 | 44.95 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 285.00 | 48.70 | 51.50 | 50.10 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 290.00 | 53.70 | 56.50 | 55.10 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 295.00 | 58.70 | 61.50 | 60.10 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 300.00 | 63.50 | 66.50 | 65.00 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST | |||
| 305.00 | 68.90 | 71.50 | 70.20 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:59 AM EST |