Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $201.69 as of 8/22/2025 8:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 99.80 | 103.70 | 101.75 | % | 1.02 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 94.80 | 98.70 | 96.75 | % | 0.92 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 89.80 | 93.70 | 91.75 | % | 0.83 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 84.80 | 88.70 | 86.75 | % | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 79.80 | 83.70 | 81.75 | % | 0.68 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 74.80 | 78.70 | 76.75 | % | 0.61 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 69.80 | 73.70 | 71.75 | % | 0.55 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 65.00 | 68.70 | 66.85 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 61.20 | 63.70 | 62.45 | % | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 145.00 | 56.10 | 58.60 | 57.35 | % | 0.40 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 51.30 | 53.70 | 52.50 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 155.00 | 46.10 | 48.70 | 47.40 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 41.10 | 43.50 | 42.30 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 36.30 | 38.80 | 37.55 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 167.50 | 33.80 | 36.30 | 35.05 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 31.30 | 33.70 | 32.50 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 172.50 | 28.40 | 30.80 | 29.60 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 26.10 | 28.80 | 27.45 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 177.50 | 23.60 | 26.20 | 24.90 | % | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 21.20 | 23.80 | 22.50 | 18.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 182.50 | 18.90 | 21.20 | 20.05 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 16.30 | 18.80 | 17.55 | 10.47 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 187.50 | 13.80 | 16.40 | 15.10 | 14.32 | % | 0.08 | 2 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 190.00 | 11.40 | 13.40 | 12.40 | 4.32 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.52 | 0.99 | 0.01 | -0.03 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 192.50 | 9.00 | 9.90 | 9.45 | 9.20 | +5.55 | +152.06% | 0.05 | 43 | 13 | 0.32 | 0.96 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 7.00 | 9.20 | 8.10 | 7.35 | +4.80 | +188.24% | 0.04 | 20 | 306 | 0.34 | 0.91 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 197.50 | 4.70 | 5.80 | 5.25 | 4.80 | +3.43 | +250.37% | 0.03 | 9 | 9 | 0.20 | 0.81 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 2.65 | 3.50 | 3.08 | 1.42 | +0.67 | +89.34% | 0.02 | 4 | 68 | 0.17 | 0.67 | 0.07 | -0.17 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 202.50 | 1.30 | 2.00 | 1.65 | 1.79 | +1.29 | +258.00% | 0.01 | 23 | 3 | 0.17 | 0.47 | 0.08 | -0.16 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 205.00 | 0.50 | 1.00 | 0.75 | 0.74 | +0.45 | +155.18% | 0.00 | 38 | 29 | 0.16 | 0.28 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 207.50 | 0.20 | 1.30 | 0.75 | 0.35 | % | 0.00 | 1 | 0 | 0.22 | 0.14 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.11 | -45.84% | 0.00 | 1 | 68 | 0.17 | 0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 217.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 3 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.04 | +33.34% | 0.00 | 4 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.06 | -27.28% | 0.00 | 10 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.10 | +142.86% | 0.00 | 9 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.21 | % | 0.00 | 10 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.29 | % | 0.00 | 31 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 167.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 0.80 | 0.40 | 0.06 | -1.19 | -95.20% | 0.00 | 2 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 187.50 | 0.05 | 0.40 | 0.23 | 0.45 | -0.39 | -46.43% | 0.00 | 1 | 223 | 0.32 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 0.40 | 0.25 | 0.18 | -1.12 | -86.16% | 0.00 | 3 | 23 | 0.41 | -0.01 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 192.50 | 0.05 | 0.35 | 0.20 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | -0.04 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 0.25 | 0.95 | 0.60 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | -0.09 | 0.03 | -0.11 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 197.50 | 0.55 | 1.00 | 0.78 | 1.05 | % | 0.00 | 5 | 0 | 0.21 | -0.19 | 0.05 | -0.15 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 200.00 | 0.90 | 1.55 | 1.23 | 1.74 | % | 0.01 | 88 | 0 | 0.19 | -0.33 | 0.07 | -0.17 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 202.50 | 1.80 | 2.85 | 2.33 | % | 0.01 | 0 | 0 | 0.19 | -0.53 | 0.08 | -0.16 | 8/22/2025 3:59:54 PM EST | |||
| 205.00 | 3.60 | 4.30 | 3.95 | % | 0.02 | 0 | 0 | 0.18 | -0.72 | 0.07 | -0.13 | 8/22/2025 3:59:54 PM EST | |||
| 207.50 | 4.90 | 6.30 | 5.60 | 6.30 | % | 0.03 | 3 | 0 | 0.25 | -0.86 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 210.00 | 7.70 | 10.30 | 9.00 | % | 0.04 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 212.50 | 10.30 | 12.60 | 11.45 | % | 0.05 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 215.00 | 11.80 | 14.50 | 13.15 | % | 0.06 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 217.50 | 15.20 | 17.60 | 16.40 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 17.80 | 20.30 | 19.05 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 225.00 | 22.70 | 25.30 | 24.00 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 27.80 | 30.30 | 29.05 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 235.00 | 32.90 | 35.30 | 34.10 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 37.80 | 40.30 | 39.05 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 245.00 | 42.80 | 45.30 | 44.05 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 47.70 | 50.10 | 48.90 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 255.00 | 52.90 | 55.30 | 54.10 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 57.50 | 60.30 | 58.90 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 265.00 | 62.60 | 65.30 | 63.95 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |