Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $252.56 as of 8/7/2026 8:55:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 121.20 | 123.90 | 122.55 | % | 0.94 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 116.10 | 118.70 | 117.40 | % | 0.87 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 111.10 | 113.70 | 112.40 | % | 0.80 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 106.70 | 108.80 | 107.75 | % | 0.74 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 150.00 | 101.70 | 103.80 | 102.75 | % | 0.69 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 155.00 | 96.10 | 98.90 | 97.50 | % | 0.63 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 91.10 | 93.70 | 92.40 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 165.00 | 86.70 | 88.90 | 87.80 | % | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 81.10 | 83.70 | 82.40 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 76.10 | 78.90 | 77.50 | % | 0.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 71.00 | 73.90 | 72.45 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 66.10 | 68.60 | 67.35 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 61.00 | 63.80 | 62.40 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 195.00 | 56.10 | 58.80 | 57.45 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 200.00 | 51.10 | 53.80 | 52.45 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 205.00 | 46.10 | 48.80 | 47.45 | % | 0.23 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 210.00 | 41.10 | 43.90 | 42.50 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 215.00 | 36.10 | 38.90 | 37.50 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 220.00 | 30.90 | 33.90 | 32.40 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 225.00 | 26.30 | 28.70 | 27.50 | 26.22 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 227.50 | 23.70 | 26.20 | 24.95 | % | 0.11 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 230.00 | 21.10 | 23.80 | 22.45 | 20.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 232.50 | 18.80 | 21.40 | 20.10 | % | 0.09 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 235.00 | 16.20 | 18.80 | 17.50 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | 0.99 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 237.50 | 13.80 | 16.60 | 15.20 | % | 0.06 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.11 | 8/7/2026 3:59:56 PM EST | |||
| 240.00 | 11.30 | 13.70 | 12.50 | % | 0.05 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.16 | 8/7/2026 3:59:56 PM EST | |||
| 242.50 | 9.70 | 11.30 | 10.50 | 14.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.90 | 0.02 | -0.19 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 245.00 | 6.80 | 9.10 | 7.95 | 8.19 | +0.09 | +1.12% | 0.03 | 1 | 3 | 0.32 | 0.84 | 0.03 | -0.23 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 247.50 | 5.20 | 7.00 | 6.10 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.18 | 0.76 | 0.04 | -0.26 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 250.00 | 3.40 | 5.00 | 4.20 | 4.43 | -1.37 | -23.63% | 0.02 | 9 | 11 | 0.18 | 0.65 | 0.05 | -0.27 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 252.50 | 2.25 | 3.40 | 2.83 | 2.96 | -0.29 | -8.93% | 0.01 | 27 | 13 | 0.19 | 0.53 | 0.05 | -0.27 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 255.00 | 1.10 | 2.00 | 1.55 | 1.80 | -2.21 | -55.12% | 0.01 | 37 | 12 | 0.17 | 0.40 | 0.05 | -0.24 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 257.50 | 0.50 | 1.40 | 0.95 | 0.90 | -0.80 | -47.06% | 0.00 | 14 | 14 | 0.18 | 0.28 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 260.00 | 0.25 | 0.95 | 0.60 | 0.54 | -1.22 | -69.32% | 0.00 | 10 | 25 | 0.19 | 0.19 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 262.50 | 0.05 | 0.70 | 0.38 | 0.35 | -0.60 | -63.16% | 0.00 | 3 | 4 | 0.20 | 0.12 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 265.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.40 | -66.67% | 0.00 | 5 | 11 | 0.21 | 0.07 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 267.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.33 | 0.02 | 0.01 | -0.02 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.01 | -5.89% | 0.00 | 36 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.21 | +0.16 | +320.00% | 0.01 | 6 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.26 | +0.01 | +4.00% | 0.01 | 9 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.31 | +0.06 | +24.00% | 0.01 | 6 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.06 | +1.03 | +3,433.34% | 0.01 | 2 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | +0.79 | +303.85% | 0.01 | 2 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.57 | -67.06% | 0.00 | 1 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 227.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 232.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.22 | -56.41% | 0.00 | 2 | 7 | 0.35 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 237.50 | 0.05 | 0.65 | 0.35 | 0.15 | -0.25 | -62.50% | 0.00 | 7 | 59 | 0.29 | -0.03 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 240.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 49 | 0.25 | -0.06 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 242.50 | 0.10 | 0.45 | 0.28 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 5 | 0.21 | -0.10 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 245.00 | 0.15 | 1.10 | 0.63 | 0.53 | -0.02 | -3.64% | 0.00 | 17 | 9 | 0.21 | -0.16 | 0.03 | -0.23 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 247.50 | 0.65 | 1.65 | 1.15 | 1.00 | -0.25 | -20.00% | 0.00 | 15 | 3 | 0.22 | -0.24 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 250.00 | 1.15 | 2.40 | 1.78 | 1.88 | -0.17 | -8.30% | 0.01 | 10 | 47 | 0.21 | -0.35 | 0.05 | -0.27 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 252.50 | 2.35 | 3.50 | 2.93 | 3.28 | +0.54 | +19.71% | 0.01 | 4 | 7 | 0.22 | -0.47 | 0.05 | -0.27 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 255.00 | 3.80 | 4.70 | 4.25 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.60 | 0.05 | -0.24 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 257.50 | 4.90 | 6.80 | 5.85 | 5.70 | % | 0.02 | 2 | 0 | 0.26 | -0.72 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 260.00 | 7.10 | 10.20 | 8.65 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.40 | -0.81 | 0.03 | -0.15 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 262.50 | 9.30 | 11.80 | 10.55 | % | 0.04 | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.11 | 8/7/2026 3:59:56 PM EST | |||
| 265.00 | 11.70 | 13.50 | 12.60 | % | 0.05 | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.08 | 8/7/2026 3:59:56 PM EST | |||
| 267.50 | 14.00 | 16.60 | 15.30 | % | 0.06 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 270.00 | 16.40 | 19.10 | 17.75 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 272.50 | 18.90 | 21.50 | 20.20 | % | 0.07 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 275.00 | 21.20 | 23.70 | 22.45 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 277.50 | 23.90 | 26.50 | 25.20 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 280.00 | 26.20 | 28.90 | 27.55 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 285.00 | 31.20 | 33.70 | 32.45 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 290.00 | 36.40 | 38.90 | 37.65 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 295.00 | 41.40 | 44.00 | 42.70 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 300.00 | 46.30 | 48.70 | 47.50 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 305.00 | 51.40 | 54.00 | 52.70 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 310.00 | 56.00 | 58.90 | 57.45 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 315.00 | 61.20 | 63.90 | 62.55 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 320.00 | 66.30 | 69.10 | 67.70 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 325.00 | 71.30 | 74.00 | 72.65 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |