Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $175.10 as of 5/29/2025 8:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 98.60 | 102.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 80.00 | 93.60 | 97.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 85.00 | 89.00 | 92.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 90.00 | 83.70 | 87.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 95.00 | 78.80 | 82.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 100.00 | 73.80 | 77.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 105.00 | 69.10 | 72.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 110.00 | 63.90 | 68.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 115.00 | 59.00 | 63.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 120.00 | 54.10 | 57.80 | 30.90 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:47 PM EST |
| 125.00 | 49.20 | 53.30 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 130.00 | 44.30 | 48.30 | 39.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.95 | 0.00 | -0.02 | 5/8/2025 | 5/29/2025 3:59:47 PM EST |
| 135.00 | 39.50 | 42.60 | 46.21 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.94 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 3:59:47 PM EST |
| 140.00 | 34.70 | 37.60 | 62.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.01 | -0.03 | 1/21/2025 | 5/29/2025 3:59:47 PM EST |
| 145.00 | 30.10 | 32.60 | 33.30 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.89 | 0.01 | -0.03 | 5/12/2025 | 5/29/2025 3:59:47 PM EST |
| 150.00 | 26.90 | 28.00 | 20.40 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.85 | 0.01 | -0.04 | 5/2/2025 | 5/29/2025 3:59:47 PM EST |
| 155.00 | 22.50 | 23.50 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.81 | 0.01 | -0.05 | 4/21/2025 | 5/29/2025 3:59:47 PM EST |
| 160.00 | 18.40 | 19.20 | 10.10 | 0.00 | 0.00% | 0 | 38 | 0.30 | 0.76 | 0.01 | -0.05 | 4/23/2025 | 5/29/2025 3:59:47 PM EST |
| 165.00 | 14.80 | 15.40 | 13.12 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.70 | 0.01 | -0.05 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 170.00 | 11.40 | 11.90 | 11.85 | 0.00 | 0.00% | 0 | 98 | 0.28 | 0.62 | 0.02 | -0.05 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 175.00 | 8.30 | 8.80 | 8.20 | +0.80 | +10.82% | 5 | 83 | 0.26 | 0.53 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 180.00 | 6.00 | 6.30 | 5.80 | -0.20 | -3.34% | 2 | 369 | 0.25 | 0.43 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 185.00 | 4.00 | 4.40 | 4.00 | -0.55 | -12.09% | 31 | 82 | 0.25 | 0.33 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 190.00 | 2.60 | 2.90 | 2.65 | -0.10 | -3.64% | 14 | 5,189 | 0.24 | 0.25 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 195.00 | 1.50 | 2.00 | 1.65 | -0.05 | -2.95% | 1 | 63 | 0.24 | 0.18 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 200.00 | 0.90 | 1.25 | 1.05 | -0.05 | -4.55% | 1 | 203 | 0.23 | 0.13 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 210.00 | 0.30 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 23 | 0.23 | 0.06 | 0.01 | -0.02 | 5/19/2025 | 5/29/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.03 | 0.00 | -0.01 | 3/25/2025 | 5/29/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.35 | 0.08 | -0.10 | -55.56% | 2 | 6 | 0.32 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/29/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.30 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/29/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.03 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.05 | 0.00 | -0.02 | 5/21/2025 | 5/29/2025 3:59:47 PM EST |
| 135.00 | 0.65 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 106 | 0.39 | -0.06 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 140.00 | 1.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.08 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 3:59:47 PM EST |
| 145.00 | 1.35 | 1.55 | 1.60 | +0.10 | +6.67% | 2 | 125 | 0.35 | -0.11 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 150.00 | 1.80 | 2.05 | 2.10 | +0.15 | +7.70% | 2 | 261 | 0.33 | -0.15 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 155.00 | 2.40 | 2.80 | 2.85 | +0.25 | +9.62% | 2 | 390 | 0.32 | -0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 160.00 | 3.30 | 3.70 | 3.80 | +0.30 | +8.58% | 2 | 96 | 0.30 | -0.24 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 165.00 | 4.50 | 4.90 | 5.10 | +0.40 | +8.52% | 1 | 78 | 0.29 | -0.30 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 170.00 | 6.10 | 6.50 | 6.82 | +0.62 | +10.00% | 5 | 1,076 | 0.28 | -0.38 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 175.00 | 8.10 | 8.60 | 8.30 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.47 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 180.00 | 10.70 | 11.20 | 8.20 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.57 | 0.02 | -0.05 | 5/16/2025 | 5/29/2025 3:59:47 PM EST |
| 185.00 | 13.50 | 14.40 | 26.53 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.67 | 0.02 | -0.05 | 4/24/2025 | 5/29/2025 3:59:47 PM EST |
| 190.00 | 17.20 | 18.10 | 40.80 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.75 | 0.02 | -0.04 | 4/7/2025 | 5/29/2025 3:59:47 PM EST |
| 195.00 | 20.70 | 22.90 | 42.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.03 | 4/22/2025 | 5/29/2025 3:59:47 PM EST |
| 200.00 | 25.00 | 27.50 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.03 | 3/24/2025 | 5/29/2025 3:59:47 PM EST |
| 210.00 | 33.90 | 37.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 1/17/2025 | 5/29/2025 3:59:47 PM EST |
| 220.00 | 44.10 | 47.20 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 230.00 | 53.00 | 57.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 240.00 | 62.90 | 67.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 250.00 | 73.00 | 76.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 260.00 | 83.00 | 86.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 270.00 | 93.00 | 96.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 280.00 | 103.00 | 106.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 290.00 | 113.00 | 116.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST |