Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $222.00 as of 4/10/2026 5:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 95.60 | 98.20 | 96.90 | 95.92 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 130.00 | 90.60 | 93.20 | 91.90 | % | 0.71 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 135.00 | 85.60 | 88.20 | 86.90 | % | 0.64 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 140.00 | 80.60 | 83.20 | 81.90 | % | 0.59 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 145.00 | 75.30 | 77.90 | 76.60 | 76.90 | % | 0.53 | 3 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 150.00 | 70.60 | 73.20 | 71.90 | % | 0.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 155.00 | 65.40 | 68.00 | 66.70 | 66.83 | % | 0.43 | 4 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 160.00 | 60.60 | 63.20 | 61.90 | 61.85 | % | 0.39 | 3 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 165.00 | 55.60 | 58.20 | 56.90 | 56.89 | % | 0.34 | 1 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 170.00 | 50.60 | 52.90 | 51.75 | % | 0.30 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 175.00 | 45.60 | 47.90 | 46.75 | % | 0.27 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 177.50 | 43.10 | 45.60 | 44.35 | % | 0.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 180.00 | 40.60 | 43.10 | 41.85 | % | 0.23 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 182.50 | 38.10 | 40.70 | 39.40 | % | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 185.00 | 34.90 | 38.30 | 36.60 | % | 0.20 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 187.50 | 33.10 | 35.60 | 34.35 | % | 0.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 190.00 | 30.60 | 33.20 | 31.90 | 22.48 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 192.50 | 28.10 | 30.70 | 29.40 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 195.00 | 25.00 | 28.30 | 26.65 | 18.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 197.50 | 22.90 | 25.70 | 24.30 | 26.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 200.00 | 20.70 | 22.70 | 21.70 | 21.75 | -1.87 | -7.92% | 0.11 | 2 | 503 | 0.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 202.50 | 17.90 | 20.90 | 19.40 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.82 | 0.96 | 0.02 | -0.03 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 205.00 | 15.40 | 18.30 | 16.85 | 17.10 | +8.55 | +100.00% | 0.08 | 2 | 125 | 0.74 | 0.94 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 207.50 | 13.30 | 15.40 | 14.35 | 14.74 | +1.44 | +10.83% | 0.07 | 42 | 54 | 0.63 | 0.89 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 210.00 | 10.90 | 13.10 | 12.00 | 13.40 | -0.66 | -4.70% | 0.06 | 3 | 105 | 0.58 | 0.84 | 0.03 | -0.13 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 212.50 | 8.70 | 9.90 | 9.30 | 9.24 | +4.04 | +77.70% | 0.04 | 2 | 46 | 0.42 | 0.77 | 0.03 | -0.16 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 215.00 | 7.30 | 8.10 | 7.70 | 8.35 | +1.92 | +29.86% | 0.04 | 4 | 283 | 0.39 | 0.70 | 0.03 | -0.19 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 217.50 | 5.60 | 6.50 | 6.05 | 6.75 | +1.12 | +19.90% | 0.03 | 2 | 8 | 0.39 | 0.61 | 0.04 | -0.22 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 220.00 | 3.60 | 5.30 | 4.45 | 5.09 | -1.11 | -17.91% | 0.02 | 11 | 296 | 0.38 | 0.52 | 0.04 | -0.23 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 222.50 | 2.90 | 3.90 | 3.40 | 3.80 | +0.22 | +6.15% | 0.02 | 16 | 26 | 0.38 | 0.42 | 0.04 | -0.23 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 225.00 | 2.00 | 3.00 | 2.50 | 2.55 | -0.98 | -27.77% | 0.01 | 93 | 18 | 0.38 | 0.34 | 0.03 | -0.22 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 227.50 | 1.35 | 2.25 | 1.80 | 2.03 | -0.22 | -9.78% | 0.01 | 15 | 8 | 0.38 | 0.26 | 0.03 | -0.20 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 230.00 | 0.90 | 1.65 | 1.28 | 1.42 | -0.35 | -19.78% | 0.01 | 26 | 353 | 0.38 | 0.20 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 232.50 | 0.65 | 1.25 | 0.95 | 0.90 | -0.29 | -24.37% | 0.00 | 476 | 2 | 0.39 | 0.15 | 0.02 | -0.16 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 235.00 | 0.40 | 1.30 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.11 | 0.02 | -0.13 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 237.50 | 0.20 | 0.95 | 0.58 | 1.05 | +0.30 | +40.00% | 0.00 | 1 | 99 | 0.41 | 0.08 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 240.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.20 | -40.00% | 0.00 | 6 | 719 | 0.42 | 0.06 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 242.50 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.05 | 3/23/2026 | 4/10/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 490 | 0.51 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.39 | -0.12 | -23.53% | 0.00 | 2 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.96 | +0.63 | +190.91% | 0.00 | 1 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 4 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.39 | +0.28 | +254.55% | 0.00 | 2 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.10 | -50.00% | 0.00 | 122 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.20 | -0.95 | -82.61% | 0.01 | 2 | 84 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:03 PM EST |
| 190.00 | 0.10 | 1.50 | 0.80 | 0.12 | -0.28 | -70.00% | 0.00 | 2 | 160 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 0.55 | 0.28 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 195.00 | 0.10 | 0.90 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 197.50 | 0.05 | 1.10 | 0.58 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 200.00 | 0.15 | 0.85 | 0.50 | 0.70 | -0.20 | -22.23% | 0.00 | 150 | 327 | 0.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 202.50 | 0.25 | 1.35 | 0.80 | 0.80 | +0.10 | +14.29% | 0.00 | 1 | 4 | 0.48 | -0.04 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 205.00 | 0.80 | 1.35 | 1.08 | 1.07 | +0.08 | +8.09% | 0.01 | 2 | 112 | 0.47 | -0.06 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 207.50 | 1.05 | 1.70 | 1.38 | 1.32 | +0.05 | +3.94% | 0.01 | 1 | 91 | 0.46 | -0.11 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 210.00 | 1.40 | 2.10 | 1.75 | 1.50 | -0.95 | -38.78% | 0.01 | 9 | 57 | 0.43 | -0.16 | 0.03 | -0.13 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 212.50 | 1.85 | 2.55 | 2.20 | 2.02 | -0.92 | -31.30% | 0.01 | 2 | 17 | 0.41 | -0.23 | 0.03 | -0.16 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 215.00 | 2.45 | 3.30 | 2.88 | 2.70 | -0.60 | -18.19% | 0.01 | 84 | 153 | 0.40 | -0.30 | 0.03 | -0.19 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 217.50 | 3.20 | 4.20 | 3.70 | % | 0.02 | 0 | 0 | 0.38 | -0.39 | 0.04 | -0.22 | 4/10/2026 4:00:03 PM EST | |||
| 220.00 | 4.30 | 5.30 | 4.80 | 4.50 | -0.70 | -13.47% | 0.02 | 18 | 75 | 0.37 | -0.48 | 0.04 | -0.23 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 222.50 | 5.60 | 6.60 | 6.10 | 5.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.58 | 0.04 | -0.23 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 225.00 | 7.30 | 8.10 | 7.70 | % | 0.03 | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.22 | 4/10/2026 4:00:03 PM EST | |||
| 227.50 | 9.10 | 9.90 | 9.50 | % | 0.04 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.20 | 4/10/2026 4:00:03 PM EST | |||
| 230.00 | 10.10 | 12.20 | 11.15 | % | 0.05 | 0 | 340 | 0.44 | -0.80 | 0.02 | -0.18 | 4/10/2026 4:00:03 PM EST | |||
| 232.50 | 12.30 | 14.70 | 13.50 | % | 0.06 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.16 | 4/10/2026 4:00:03 PM EST | |||
| 235.00 | 13.90 | 16.70 | 15.30 | % | 0.07 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.13 | 4/10/2026 4:00:03 PM EST | |||
| 237.50 | 16.50 | 19.10 | 17.80 | % | 0.07 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.11 | 4/10/2026 4:00:03 PM EST | |||
| 240.00 | 18.90 | 21.40 | 20.15 | 36.70 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.54 | -0.94 | 0.01 | -0.09 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 242.50 | 21.20 | 23.90 | 22.55 | % | 0.09 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 245.00 | 23.50 | 26.40 | 24.95 | % | 0.10 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.05 | 4/10/2026 4:00:03 PM EST | |||
| 250.00 | 28.60 | 31.20 | 29.90 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 4/10/2026 4:00:03 PM EST | |||
| 260.00 | 38.40 | 41.30 | 39.85 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 270.00 | 48.30 | 51.30 | 49.80 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 280.00 | 58.30 | 61.30 | 59.80 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 290.00 | 68.30 | 71.20 | 69.75 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 300.00 | 78.30 | 81.10 | 79.70 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 310.00 | 88.30 | 91.10 | 89.70 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 320.00 | 98.30 | 101.10 | 99.70 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 330.00 | 108.30 | 111.10 | 109.70 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 340.00 | 118.40 | 121.10 | 119.75 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |