Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $203.95 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 106.80 | 111.50 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 101.70 | 106.50 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 96.90 | 101.50 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 91.70 | 96.50 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 86.70 | 91.50 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 81.70 | 86.40 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 76.70 | 81.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 71.70 | 76.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 66.70 | 71.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 61.70 | 66.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 56.60 | 61.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 51.70 | 56.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 46.80 | 51.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 41.70 | 46.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 37.40 | 41.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 167.50 | 34.30 | 39.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 32.60 | 35.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 172.50 | 29.40 | 34.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 26.70 | 31.20 | 14.85 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 24.30 | 29.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 22.40 | 25.60 | 27.88 | 0.00 | 0.00% | 0 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 20.40 | 23.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 17.50 | 21.10 | 22.50 | 0.00 | 0.00% | 0 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 14.80 | 18.50 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 12.40 | 16.00 | 21.00 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 9.80 | 13.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 8.10 | 10.50 | 17.00 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.98 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 197.50 | 5.50 | 7.10 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.03 | -0.16 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 2.55 | 4.70 | 6.50 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.84 | 0.06 | -0.37 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 202.50 | 2.15 | 2.55 | 2.76 | -6.19 | -69.17% | 1 | 4 | 0.22 | 0.68 | 0.10 | -0.43 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 205.00 | 0.85 | 1.15 | 1.45 | -1.50 | -50.85% | 3 | 428 | 0.22 | 0.42 | 0.11 | -0.40 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 207.50 | 0.20 | 0.50 | 0.63 | -1.20 | -65.58% | 21 | 114 | 0.24 | 0.18 | 0.07 | -0.26 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.15 | -0.30 | -66.67% | 9 | 51 | 0.24 | 0.06 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 212.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 77 | 0.34 | 0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 20 | 293 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 217.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 164 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 222.50 | 0.00 | 1.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 227.50 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 232.50 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.90 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 0.00 | 2.65 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.05 | -0.13 | -72.23% | 1 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 349 | 0.40 | -0.02 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 197.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 2 | 6 | 0.28 | -0.07 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 0.20 | 0.35 | 0.35 | -0.15 | -30.00% | 1 | 10 | 0.26 | -0.16 | 0.06 | -0.37 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 202.50 | 0.70 | 1.00 | 0.94 | +0.35 | +59.33% | 5 | 328 | 0.26 | -0.32 | 0.10 | -0.43 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 205.00 | 1.85 | 2.20 | 1.50 | +0.12 | +8.70% | 17 | 158 | 0.26 | -0.58 | 0.11 | -0.40 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 207.50 | 3.50 | 5.90 | 3.63 | +0.90 | +32.97% | 10 | 40 | 0.29 | -0.82 | 0.07 | -0.26 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 5.70 | 7.10 | 6.22 | +2.88 | +86.23% | 19 | 74 | 0.57 | -0.94 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 212.50 | 6.50 | 10.30 | 5.75 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.99 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 9.70 | 11.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 217.50 | 11.80 | 15.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 14.10 | 17.50 | 16.07 | +3.68 | +29.71% | 3 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 222.50 | 16.50 | 20.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 19.00 | 22.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 227.50 | 21.80 | 25.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 24.00 | 27.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 232.50 | 26.50 | 30.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 29.00 | 32.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 34.00 | 37.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 39.00 | 42.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 44.00 | 47.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 49.00 | 52.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 260.00 | 54.00 | 57.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 265.00 | 59.40 | 62.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 270.00 | 64.50 | 67.90 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 275.00 | 68.70 | 72.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 280.00 | 74.00 | 77.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |