Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $156.30 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.60 | 82.90 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 74.60 | 78.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 69.60 | 73.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 65.30 | 68.30 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 60.10 | 63.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 54.60 | 58.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 49.60 | 53.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 44.60 | 48.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 39.60 | 42.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 34.60 | 38.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 29.60 | 33.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 129.00 | 25.60 | 29.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 24.60 | 28.40 | 18.02 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 131.00 | 23.60 | 27.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 132.00 | 22.90 | 25.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 133.00 | 21.70 | 25.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 134.00 | 20.80 | 24.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 19.70 | 23.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 136.00 | 18.70 | 22.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 137.00 | 18.40 | 21.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 138.00 | 18.00 | 20.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 139.00 | 16.20 | 19.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 15.40 | 17.30 | 14.06 | 0.00 | 0.00% | 0 | 15 | 0.79 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 141.00 | 14.20 | 17.30 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 142.00 | 13.30 | 15.70 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 143.00 | 12.10 | 14.60 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.98 | 0.01 | -0.05 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 144.00 | 11.10 | 14.20 | 5.31 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 10.60 | 13.10 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.97 | 0.01 | -0.06 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 146.00 | 9.70 | 12.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.96 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 147.00 | 9.20 | 9.70 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.94 | 0.02 | -0.08 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 148.00 | 8.20 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.93 | 0.02 | -0.09 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 149.00 | 7.30 | 7.80 | 9.25 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.90 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 6.50 | 6.80 | 7.63 | +1.45 | +23.47% | 5 | 161 | 0.25 | 0.88 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 3.60 | 4.70 | 5.38 | +0.30 | +5.91% | 10 | 69 | 0.26 | 0.77 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 2.70 | 2.85 | 2.85 | 0.00 | 0.00% | 12 | 56 | 0.25 | 0.61 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 1.40 | 1.50 | 1.50 | -0.20 | -11.77% | 40 | 72 | 0.24 | 0.41 | 0.08 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.65 | 0.75 | 0.90 | +0.25 | +38.47% | 20 | 419 | 0.23 | 0.24 | 0.06 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 0.25 | 0.30 | 0.25 | -0.20 | -44.45% | 70 | 20 | 0.24 | 0.11 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.05 | 0.15 | 0.19 | -0.04 | -17.40% | 1 | 161 | 0.23 | 0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 0.00 | 0.10 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 581 | 0.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 172.50 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 177.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 1.25 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.05 | -0.05 | -50.00% | 10 | 9 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 131.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 132.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 133.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 136.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 137.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 138.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 140.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 190 | 0.38 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 141.00 | 0.00 | 0.10 | 0.61 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 142.00 | 0.00 | 0.10 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.01 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 143.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.02 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 144.00 | 0.00 | 0.10 | 0.09 | -0.11 | -55.00% | 30 | 8 | 0.33 | -0.02 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.03 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 146.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 1 | 51 | 0.28 | -0.04 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 147.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.28 | -0.06 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 148.00 | 0.10 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.07 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 149.00 | 0.20 | 0.30 | 0.20 | -0.37 | -64.92% | 3 | 23 | 0.26 | -0.10 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.25 | 0.40 | 0.25 | -0.25 | -50.00% | 17 | 66 | 0.26 | -0.12 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 152.50 | 0.70 | 0.90 | 0.60 | -0.26 | -30.24% | 4 | 36 | 0.25 | -0.23 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 1.45 | 1.60 | 1.50 | +0.20 | +15.39% | 32 | 104 | 0.24 | -0.39 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 157.50 | 2.70 | 2.85 | 2.05 | -0.01 | -0.49% | 49 | 24 | 0.24 | -0.59 | 0.08 | -0.15 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 3.20 | 4.60 | 3.47 | -1.58 | -31.29% | 1 | 13 | 0.24 | -0.76 | 0.06 | -0.12 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 162.50 | 5.90 | 7.50 | 7.18 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.89 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 8.60 | 9.20 | 7.91 | +0.46 | +6.18% | 2 | 2 | 0.35 | -0.95 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 167.50 | 10.90 | 13.00 | 10.34 | % | 2 | 0 | 0.37 | -0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 170.00 | 11.90 | 15.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 172.50 | 15.10 | 16.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 18.20 | 19.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 177.50 | 19.40 | 22.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 22.00 | 25.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 26.80 | 30.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 31.70 | 35.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 36.70 | 40.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 41.70 | 45.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 46.70 | 50.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 210.00 | 51.80 | 55.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 57.20 | 59.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 62.10 | 65.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 225.00 | 67.30 | 70.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 72.20 | 75.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |