Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $171.88 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 70.20 | 73.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 65.20 | 68.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 60.20 | 63.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 55.10 | 58.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 50.20 | 53.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 45.30 | 48.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 40.20 | 43.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 35.30 | 38.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 30.30 | 33.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 25.30 | 28.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 146.00 | 24.30 | 27.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 147.00 | 23.30 | 26.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 148.00 | 22.30 | 25.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 149.00 | 21.30 | 24.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 20.30 | 24.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 152.50 | 17.80 | 20.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 15.40 | 18.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 157.50 | 13.00 | 16.10 | % | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 10.60 | 13.50 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 162.50 | 9.50 | 10.20 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.88 | 0.02 | -0.13 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 7.40 | 8.10 | % | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.16 | 3/28/2025 3:59:57 PM EST | |||
| 167.50 | 5.30 | 5.80 | % | 0 | 0 | 0.29 | 0.73 | 0.04 | -0.19 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 3.70 | 4.00 | 3.50 | -2.70 | -43.55% | 4 | 13 | 0.29 | 0.61 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 172.50 | 2.15 | 2.60 | 2.40 | -1.00 | -29.42% | 59 | 8 | 0.29 | 0.47 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 1.25 | 1.50 | 1.55 | -1.65 | -51.57% | 7 | 26 | 0.28 | 0.32 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 177.50 | 0.60 | 0.80 | 0.65 | -1.15 | -63.89% | 30 | 12 | 0.27 | 0.19 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.25 | 0.40 | 0.35 | -0.63 | -64.29% | 6 | 84 | 0.26 | 0.11 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 182.50 | 0.10 | 0.20 | 0.76 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.05 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 119 | 0.32 | 0.02 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 187.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 197.50 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.35 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 147.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 148.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 149.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 157.50 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 77 | 5 | 0.46 | -0.03 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.20 | 0.35 | 0.30 | +0.13 | +76.48% | 3 | 25 | 0.36 | -0.07 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 162.50 | 0.35 | 0.50 | 0.49 | -0.29 | -37.18% | 2 | 19 | 0.33 | -0.12 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 0.60 | 0.80 | 0.73 | -0.40 | -35.40% | 2 | 10 | 0.32 | -0.18 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 167.50 | 1.05 | 1.25 | 1.25 | +0.70 | +127.28% | 217 | 3 | 0.30 | -0.27 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 1.80 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 161 | 0.29 | -0.39 | 0.06 | -0.20 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 172.50 | 2.85 | 3.10 | 3.10 | +0.40 | +14.82% | 10 | 4 | 0.28 | -0.53 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 3.80 | 4.60 | 4.48 | +1.64 | +57.75% | 5 | 48 | 0.23 | -0.68 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 177.50 | 6.10 | 6.50 | 2.75 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.81 | 0.04 | -0.13 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 8.20 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.89 | 0.03 | -0.09 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 182.50 | 9.20 | 12.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 12.10 | 14.90 | 7.60 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.98 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 187.50 | 13.80 | 17.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 16.30 | 19.90 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 192.50 | 19.00 | 22.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 21.40 | 24.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 197.50 | 24.50 | 27.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 27.00 | 29.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 205.00 | 31.90 | 34.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 36.90 | 39.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 215.00 | 41.60 | 44.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 46.90 | 49.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 225.00 | 51.90 | 54.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 56.90 | 59.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 235.00 | 62.00 | 64.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 67.00 | 69.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 245.00 | 71.30 | 74.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 76.30 | 79.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 255.00 | 81.90 | 84.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 86.90 | 89.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 265.00 | 92.10 | 94.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 97.00 | 99.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 275.00 | 101.90 | 104.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 107.00 | 109.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 285.00 | 112.00 | 114.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |