Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $185.88 as of 8/1/2025 8:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 109.30 | 113.20 | 111.25 | % | 1.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 80.00 | 104.30 | 108.20 | 106.25 | 116.75 | 0.00 | 0.00% | 1.33 | 0 | 23 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:47 PM EST |
| 85.00 | 99.40 | 103.40 | 101.40 | 112.36 | 0.00 | 0.00% | 1.19 | 0 | 22 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 90.00 | 94.40 | 98.30 | 96.35 | 103.94 | 0.00 | 0.00% | 1.07 | 0 | 110 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 95.00 | 89.50 | 93.50 | 91.50 | 100.29 | 0.00 | 0.00% | 0.96 | 0 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 100.00 | 84.50 | 88.40 | 86.45 | 94.38 | 0.00 | 0.00% | 0.86 | 0 | 30 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 105.00 | 79.60 | 83.60 | 81.60 | 89.38 | 0.00 | 0.00% | 0.78 | 0 | 45 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 110.00 | 74.60 | 78.50 | 76.55 | 88.50 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 115.00 | 69.70 | 73.60 | 71.65 | 79.38 | 0.00 | 0.00% | 0.62 | 0 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 120.00 | 64.70 | 68.60 | 66.65 | 81.59 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 8/1/2025 3:59:47 PM EST |
| 125.00 | 59.80 | 63.70 | 61.75 | 31.56 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 8/1/2025 3:59:47 PM EST |
| 130.00 | 54.80 | 58.80 | 56.80 | 65.31 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 135.00 | 50.00 | 53.80 | 51.90 | 63.83 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 140.00 | 45.00 | 48.90 | 46.95 | 19.20 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.67 | 0.97 | 0.00 | -0.03 | 4/9/2025 | 8/1/2025 3:59:47 PM EST |
| 145.00 | 40.10 | 44.00 | 42.05 | 54.38 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.61 | 0.97 | 0.00 | -0.03 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 150.00 | 35.60 | 39.30 | 37.45 | 48.99 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.57 | 0.94 | 0.00 | -0.05 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 155.00 | 32.00 | 33.50 | 32.75 | 32.20 | -8.00 | -19.90% | 0.21 | 11 | 112 | 0.42 | 0.92 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 160.00 | 27.20 | 29.50 | 28.35 | 27.70 | -7.70 | -21.76% | 0.18 | 28 | 223 | 0.37 | 0.89 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 165.00 | 22.60 | 23.80 | 23.20 | 22.70 | -5.04 | -18.17% | 0.14 | 32 | 365 | 0.31 | 0.84 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 170.00 | 18.10 | 19.20 | 18.65 | 18.30 | -7.60 | -29.35% | 0.11 | 56 | 368 | 0.28 | 0.79 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 175.00 | 14.00 | 15.00 | 14.50 | 14.20 | -7.00 | -33.02% | 0.08 | 13 | 344 | 0.27 | 0.75 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 180.00 | 10.20 | 12.50 | 11.35 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 302 | 0.28 | 0.67 | 0.02 | -0.08 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 185.00 | 7.10 | 7.80 | 7.45 | 7.50 | -5.30 | -41.41% | 0.04 | 5 | 283 | 0.24 | 0.57 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 190.00 | 4.50 | 5.30 | 4.90 | 4.70 | -4.50 | -48.92% | 0.03 | 22 | 937 | 0.23 | 0.43 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 195.00 | 2.70 | 3.30 | 3.00 | 2.90 | -1.51 | -34.24% | 0.02 | 23 | 313 | 0.22 | 0.30 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 200.00 | 1.50 | 1.95 | 1.73 | 1.80 | -0.90 | -33.34% | 0.01 | 24 | 908 | 0.22 | 0.21 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 210.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.43 | -45.27% | 0.00 | 3 | 369 | 0.23 | 0.12 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 220.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.25 | 0.07 | 0.01 | -0.03 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.33 | 0.02 | 0.00 | -0.01 | 7/9/2025 | 8/1/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/1/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 8/1/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 8/1/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 8/1/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/1/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.59 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.80 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.69 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:47 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.35 | +0.13 | +59.10% | 0.00 | 14 | 184 | 0.41 | -0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.58 | -0.03 | 0.00 | -0.03 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.42 | -0.06 | 0.00 | -0.05 | 7/25/2025 | 8/1/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.44 | -0.08 | 0.01 | -0.06 | 7/22/2025 | 8/1/2025 3:59:47 PM EST |
| 160.00 | 0.75 | 1.65 | 1.20 | 0.65 | +0.18 | +38.30% | 0.01 | 2 | 309 | 0.34 | -0.11 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 165.00 | 0.05 | 1.70 | 0.88 | 1.32 | +0.74 | +127.59% | 0.01 | 3 | 257 | 0.28 | -0.16 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 170.00 | 1.40 | 2.05 | 1.73 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.27 | -0.21 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:47 PM EST |
| 175.00 | 2.30 | 2.85 | 2.58 | 2.61 | +1.11 | +74.00% | 0.01 | 1 | 389 | 0.26 | -0.25 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 180.00 | 3.50 | 4.20 | 3.85 | 3.80 | +1.55 | +68.89% | 0.02 | 1 | 175 | 0.25 | -0.33 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 185.00 | 5.30 | 6.00 | 5.65 | 5.70 | +2.50 | +78.13% | 0.03 | 12 | 129 | 0.24 | -0.43 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 190.00 | 7.70 | 8.50 | 8.10 | 8.20 | +4.60 | +127.78% | 0.04 | 30 | 101 | 0.23 | -0.57 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 195.00 | 10.80 | 11.90 | 11.35 | 11.78 | +4.38 | +59.19% | 0.06 | 416 | 119 | 0.23 | -0.70 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 200.00 | 14.60 | 15.60 | 15.10 | 15.80 | +5.35 | +51.20% | 0.08 | 1 | 134 | 0.22 | -0.79 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:47 PM EST |
| 210.00 | 22.40 | 26.20 | 24.30 | 61.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.38 | -0.88 | 0.01 | -0.04 | 4/21/2025 | 8/1/2025 3:59:47 PM EST |
| 220.00 | 32.20 | 36.30 | 34.25 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 2/4/2025 | 8/1/2025 3:59:47 PM EST |
| 230.00 | 42.30 | 46.00 | 44.15 | 78.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/10/2025 | 8/1/2025 3:59:47 PM EST |
| 240.00 | 52.20 | 56.30 | 54.25 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 250.00 | 62.30 | 66.20 | 64.25 | 68.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/1/2025 3:59:47 PM EST |
| 260.00 | 72.30 | 76.30 | 74.30 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 270.00 | 82.20 | 86.20 | 84.20 | 66.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/1/2025 3:59:47 PM EST |
| 280.00 | 92.20 | 96.20 | 94.20 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 290.00 | 102.20 | 106.00 | 104.10 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 300.00 | 112.20 | 116.20 | 114.20 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 310.00 | 122.20 | 126.20 | 124.20 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST |