Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $216.19 as of 1/8/2026 5:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 111.90 | 115.70 | 113.80 | % | 1.08 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 110.00 | 106.90 | 110.70 | 108.80 | 109.44 | % | 0.99 | 4 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 115.00 | 101.70 | 105.70 | 103.70 | 104.45 | % | 0.90 | 4 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 120.00 | 96.60 | 100.70 | 98.65 | 99.59 | % | 0.82 | 2 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 125.00 | 91.60 | 95.70 | 93.65 | 94.60 | % | 0.75 | 2 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 130.00 | 86.90 | 90.70 | 88.80 | % | 0.68 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 135.00 | 81.60 | 85.70 | 83.65 | % | 0.62 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 140.00 | 77.10 | 80.70 | 78.90 | % | 0.56 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 145.00 | 72.20 | 75.70 | 73.95 | % | 0.51 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 150.00 | 67.00 | 70.70 | 68.85 | % | 0.46 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 155.00 | 62.00 | 65.70 | 63.85 | % | 0.41 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 160.00 | 56.60 | 60.70 | 58.65 | % | 0.37 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 165.00 | 51.90 | 55.70 | 53.80 | 52.71 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 170.00 | 46.70 | 50.70 | 48.70 | 47.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 175.00 | 42.00 | 45.70 | 43.85 | 42.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 180.00 | 37.20 | 40.70 | 38.95 | 37.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 185.00 | 31.90 | 35.70 | 33.80 | % | 0.18 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 187.50 | 29.60 | 33.20 | 31.40 | % | 0.17 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 190.00 | 27.20 | 30.70 | 28.95 | 25.74 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 192.50 | 24.60 | 28.20 | 26.40 | 23.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 195.00 | 22.50 | 25.70 | 24.10 | 24.80 | +2.18 | +9.64% | 0.12 | 1 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 197.50 | 20.10 | 23.20 | 21.65 | 12.48 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.98 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:53 PM EST |
| 200.00 | 18.00 | 20.70 | 19.35 | 16.64 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 202.50 | 15.70 | 18.20 | 16.95 | 16.52 | +2.83 | +20.68% | 0.08 | 3 | 52 | 1.64 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 205.00 | 12.70 | 15.80 | 14.25 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 207.50 | 10.20 | 13.30 | 11.75 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.33 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 1/8/2026 3:59:53 PM EST |
| 210.00 | 7.50 | 10.60 | 9.05 | 9.51 | +0.16 | +1.72% | 0.04 | 9 | 46 | 1.10 | 0.99 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 212.50 | 5.10 | 8.40 | 6.75 | 6.98 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.99 | 0.92 | 0.03 | -0.19 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 215.00 | 3.70 | 6.10 | 4.90 | 4.60 | +1.95 | +73.59% | 0.02 | 1 | 127 | 0.84 | 0.84 | 0.06 | -0.41 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 217.50 | 1.85 | 2.85 | 2.35 | 3.14 | +2.06 | +190.75% | 0.01 | 10 | 68 | 0.29 | 0.68 | 0.10 | -0.93 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 220.00 | 0.50 | 1.30 | 0.90 | 1.39 | +0.99 | +247.50% | 0.00 | 4 | 59 | 0.27 | 0.41 | 0.11 | -0.82 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 222.50 | 0.15 | 0.60 | 0.38 | 0.46 | +0.21 | +84.00% | 0.00 | 3 | 71 | 0.31 | 0.18 | 0.07 | -0.29 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 225.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.14 | -73.69% | 0.00 | 8 | 609 | 0.36 | 0.05 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.39 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 232.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 97 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 54 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | +0.26 | +185.72% | 0.01 | 1 | 9 | 5.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.43 | % | 0.01 | 2 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST | |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.23 | +0.15 | +187.50% | 0.00 | 2 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 122 | 1.35 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 0.65 | 0.33 | 0.04 | -0.11 | -73.34% | 0.00 | 12 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.55 | 0.28 | 0.07 | -0.08 | -53.34% | 0.00 | 6 | 487 | 0.86 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 52 | 0.78 | -0.01 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 212.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 6 | 518 | 0.46 | -0.08 | 0.03 | -0.19 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 215.00 | 0.20 | 0.70 | 0.45 | 0.25 | -0.87 | -77.68% | 0.00 | 2 | 62 | 0.39 | -0.16 | 0.06 | -0.41 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 217.50 | 0.60 | 1.40 | 1.00 | 0.55 | -1.70 | -75.56% | 0.00 | 2 | 30 | 0.37 | -0.32 | 0.10 | -0.93 | 1/8/2026 | 1/8/2026 3:59:53 PM EST |
| 220.00 | 1.60 | 2.60 | 2.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.59 | 0.11 | -0.82 | 1/6/2026 | 1/8/2026 3:59:53 PM EST |
| 222.50 | 2.85 | 5.00 | 3.93 | % | 0.02 | 0 | 0 | 0.61 | -0.82 | 0.07 | -0.29 | 1/8/2026 3:59:53 PM EST | |||
| 225.00 | 4.30 | 7.70 | 6.00 | 11.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.84 | -0.95 | 0.03 | -0.07 | 12/26/2025 | 1/8/2026 3:59:53 PM EST |
| 227.50 | 6.80 | 10.00 | 8.40 | % | 0.04 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 1/8/2026 3:59:53 PM EST | |||
| 230.00 | 9.30 | 13.00 | 11.15 | % | 0.05 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 232.50 | 12.40 | 15.20 | 13.80 | % | 0.06 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 235.00 | 14.30 | 17.90 | 16.10 | % | 0.07 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 237.50 | 16.80 | 20.50 | 18.65 | % | 0.08 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 240.00 | 19.30 | 23.00 | 21.15 | % | 0.09 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 245.00 | 24.30 | 28.00 | 26.15 | % | 0.11 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 250.00 | 29.30 | 33.00 | 31.15 | % | 0.12 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 255.00 | 34.30 | 38.00 | 36.15 | % | 0.14 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 260.00 | 39.30 | 43.20 | 41.25 | % | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 265.00 | 44.30 | 48.40 | 46.35 | % | 0.17 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 270.00 | 49.30 | 52.90 | 51.10 | % | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 275.00 | 54.30 | 58.00 | 56.15 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 280.00 | 59.30 | 63.00 | 61.15 | % | 0.22 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST | |||
| 285.00 | 64.30 | 68.00 | 66.15 | % | 0.23 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:53 PM EST |