Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $193.00 as of 10/8/2025 4:31:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 83.90 | 87.40 | 85.65 | % | 0.82 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 78.70 | 82.30 | 80.50 | % | 0.73 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 115.00 | 73.70 | 77.40 | 75.55 | % | 0.66 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 120.00 | 68.70 | 72.40 | 70.55 | % | 0.59 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 125.00 | 63.80 | 67.40 | 65.60 | % | 0.52 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 130.00 | 58.90 | 62.40 | 60.65 | % | 0.47 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 135.00 | 53.90 | 57.40 | 55.65 | % | 0.41 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 140.00 | 48.90 | 52.40 | 50.65 | % | 0.36 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 145.00 | 43.70 | 47.40 | 45.55 | % | 0.31 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 150.00 | 38.70 | 42.40 | 40.55 | % | 0.27 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 155.00 | 33.80 | 37.40 | 35.60 | % | 0.23 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 160.00 | 29.20 | 32.40 | 30.80 | % | 0.19 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 24.00 | 27.40 | 25.70 | 37.53 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 170.00 | 19.10 | 22.30 | 20.70 | 32.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 14.00 | 17.40 | 15.70 | % | 0.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 177.50 | 11.50 | 14.80 | 13.15 | % | 0.07 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 180.00 | 9.00 | 12.50 | 10.75 | 20.26 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.09 | 0.99 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 182.50 | 6.80 | 10.10 | 8.45 | % | 0.05 | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.17 | 10/8/2025 3:59:50 PM EST | |||
| 185.00 | 5.00 | 7.60 | 6.30 | 13.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.84 | 0.87 | 0.04 | -0.34 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 187.50 | 3.10 | 4.60 | 3.85 | 5.13 | -6.34 | -55.28% | 0.02 | 2 | 1 | 0.55 | 0.76 | 0.07 | -0.47 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 1.70 | 2.35 | 2.03 | 2.00 | -6.50 | -76.48% | 0.01 | 28 | 0 | 0.30 | 0.56 | 0.09 | -0.50 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 192.50 | 0.50 | 0.80 | 0.65 | 0.92 | -1.48 | -61.67% | 0.00 | 15 | 10 | 0.25 | 0.32 | 0.09 | -0.41 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 0.15 | 0.45 | 0.30 | 0.65 | -1.15 | -63.89% | 0.00 | 2 | 21 | 0.28 | 0.14 | 0.06 | -0.24 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 197.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.90 | -85.72% | 0.00 | 4 | 71 | 0.29 | 0.04 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.23 | -69.70% | 0.00 | 4 | 109 | 0.56 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 202.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.16 | -76.19% | 0.00 | 10 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.85 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 182.50 | 0.05 | 0.20 | 0.13 | 0.12 | % | 0.00 | 12 | 0 | 0.36 | -0.07 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 185.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.09 | +56.25% | 0.00 | 44 | 73 | 0.32 | -0.13 | 0.04 | -0.34 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 187.50 | 0.50 | 0.80 | 0.65 | 0.65 | +0.25 | +62.50% | 0.00 | 12 | 11 | 0.32 | -0.24 | 0.07 | -0.47 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 1.40 | 1.70 | 1.55 | 1.49 | +0.87 | +140.33% | 0.01 | 428 | 80 | 0.34 | -0.44 | 0.09 | -0.50 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 192.50 | 2.60 | 3.10 | 2.85 | 1.40 | +0.39 | +38.62% | 0.01 | 11 | 36 | 0.29 | -0.68 | 0.09 | -0.41 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 4.20 | 6.00 | 5.10 | 3.55 | +1.17 | +49.16% | 0.03 | 4 | 400 | 0.58 | -0.86 | 0.06 | -0.24 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 197.50 | 6.40 | 8.60 | 7.50 | 4.18 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.52 | -0.96 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 9.00 | 11.20 | 10.10 | 8.31 | +1.61 | +24.03% | 0.05 | 15 | 136 | 0.89 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 202.50 | 11.60 | 13.60 | 12.60 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 256 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 205.00 | 13.60 | 16.40 | 15.00 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.18 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 207.50 | 15.40 | 18.40 | 16.90 | % | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 210.00 | 17.70 | 21.20 | 19.45 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 212.50 | 20.20 | 23.90 | 22.05 | % | 0.10 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 215.00 | 22.80 | 26.10 | 24.45 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 217.50 | 25.20 | 28.70 | 26.95 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 220.00 | 27.70 | 31.30 | 29.50 | % | 0.13 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 222.50 | 30.20 | 33.80 | 32.00 | % | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 225.00 | 32.80 | 36.20 | 34.50 | % | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 227.50 | 35.20 | 38.50 | 36.85 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 230.00 | 37.70 | 40.70 | 39.20 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 235.00 | 42.90 | 46.10 | 44.50 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 240.00 | 47.90 | 51.30 | 49.60 | % | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 245.00 | 52.90 | 56.10 | 54.50 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 250.00 | 57.70 | 61.20 | 59.45 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 255.00 | 62.90 | 66.20 | 64.55 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 260.00 | 67.80 | 71.20 | 69.50 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 265.00 | 72.70 | 75.70 | 74.20 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 270.00 | 77.80 | 80.10 | 78.95 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 275.00 | 82.70 | 86.20 | 84.45 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |