Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $172.27 as of 5/21/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.70 | 94.50 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 85.00 | 85.70 | 89.50 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 90.00 | 80.70 | 84.10 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 95.00 | 75.60 | 79.50 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 100.00 | 70.60 | 74.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 105.00 | 65.70 | 69.50 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 110.00 | 60.70 | 64.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 115.00 | 55.70 | 59.50 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 120.00 | 50.70 | 53.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 125.00 | 45.70 | 49.50 | 34.40 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:59 PM EST |
| 130.00 | 40.70 | 44.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 135.00 | 35.70 | 39.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 140.00 | 30.70 | 34.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 145.00 | 25.80 | 29.60 | 30.90 | +0.56 | +1.85% | 7 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 149.00 | 22.10 | 25.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 150.00 | 20.70 | 24.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 152.50 | 18.20 | 22.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 155.00 | 16.30 | 19.60 | 23.05 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 157.50 | 13.90 | 17.10 | 21.05 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 160.00 | 11.70 | 14.70 | 20.10 | 0.00 | 0.00% | 0 | 23 | 1.40 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/21/2025 3:59:59 PM EST |
| 162.50 | 8.90 | 12.20 | 17.08 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.96 | 0.01 | -0.09 | 5/16/2025 | 5/21/2025 3:59:59 PM EST |
| 165.00 | 6.80 | 9.80 | 14.70 | 0.00 | 0.00% | 0 | 38 | 1.06 | 0.93 | 0.02 | -0.12 | 5/16/2025 | 5/21/2025 3:59:59 PM EST |
| 167.50 | 4.20 | 6.60 | 11.87 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.86 | 0.04 | -0.23 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 170.00 | 2.10 | 4.50 | 6.63 | -0.62 | -8.56% | 4 | 474 | 0.77 | 0.71 | 0.08 | -0.36 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 172.50 | 1.40 | 3.40 | 2.75 | -1.75 | -38.89% | 1 | 8 | 0.49 | 0.48 | 0.11 | -0.38 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 175.00 | 0.45 | 0.70 | 0.69 | -3.31 | -82.75% | 39 | 9 | 0.30 | 0.22 | 0.09 | -0.28 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 177.50 | 0.10 | 0.30 | 0.31 | -1.18 | -79.20% | 15 | 32 | 0.32 | 0.07 | 0.05 | -0.14 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.45 | 0.08 | -0.50 | -86.21% | 7 | 33 | 0.51 | 0.01 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 47 | 0.58 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 192.50 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 197.50 | 0.00 | 0.90 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 202.50 | 0.00 | 1.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.45 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.45 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.45 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.45 | 1.08 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 7 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 2 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 157.50 | 0.05 | 0.20 | 0.05 | -0.73 | -93.59% | 3 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.65 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 162.50 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 14 | 18 | 0.43 | -0.04 | 0.01 | -0.09 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.07 | 0.02 | -0.12 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 167.50 | 0.20 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.14 | 0.04 | -0.23 | 5/15/2025 | 5/21/2025 3:59:59 PM EST |
| 170.00 | 0.55 | 1.60 | 0.35 | +0.13 | +59.10% | 2 | 25 | 0.40 | -0.29 | 0.08 | -0.36 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 172.50 | 1.50 | 2.70 | 0.75 | +0.50 | +200.00% | 2 | 40 | 0.39 | -0.52 | 0.11 | -0.38 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 175.00 | 2.00 | 4.40 | 1.62 | +1.04 | +179.31% | 4 | 7 | 0.66 | -0.78 | 0.09 | -0.28 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 177.50 | 3.80 | 6.40 | 4.92 | +3.62 | +278.47% | 10 | 20 | 0.45 | -0.93 | 0.05 | -0.14 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 180.00 | 5.70 | 8.90 | 7.15 | +4.70 | +191.84% | 2 | 17 | 0.64 | -0.99 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 182.50 | 8.30 | 11.40 | 10.02 | +6.31 | +170.09% | 1 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 185.00 | 10.50 | 13.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 187.50 | 13.10 | 16.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 190.00 | 15.60 | 19.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 192.50 | 18.00 | 21.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 195.00 | 20.60 | 24.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 197.50 | 23.20 | 26.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 200.00 | 25.50 | 29.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 202.50 | 28.10 | 31.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 205.00 | 30.80 | 34.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 210.00 | 35.50 | 39.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 215.00 | 40.50 | 44.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 220.00 | 45.60 | 49.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 225.00 | 50.70 | 54.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 230.00 | 55.50 | 59.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 235.00 | 60.80 | 64.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 240.00 | 65.50 | 69.40 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 245.00 | 71.20 | 74.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 250.00 | 75.60 | 79.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 255.00 | 80.50 | 84.40 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST |