Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $220.80 as of 5/27/2026 9:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 99.00 | 102.50 | 100.75 | % | 0.84 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 125.00 | 94.00 | 97.30 | 95.65 | % | 0.77 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 130.00 | 89.00 | 92.10 | 90.55 | % | 0.70 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 135.00 | 84.00 | 87.10 | 85.55 | % | 0.63 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 140.00 | 79.00 | 82.30 | 80.65 | % | 0.58 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 145.00 | 74.00 | 76.80 | 75.40 | % | 0.52 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 150.00 | 69.30 | 72.10 | 70.70 | % | 0.47 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 155.00 | 64.30 | 67.10 | 65.70 | % | 0.42 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 160.00 | 59.10 | 62.20 | 60.65 | % | 0.38 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 165.00 | 54.00 | 57.10 | 55.55 | % | 0.34 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 170.00 | 49.10 | 52.10 | 50.60 | % | 0.30 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 175.00 | 44.00 | 47.10 | 45.55 | % | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 180.00 | 39.10 | 42.20 | 40.65 | % | 0.23 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 185.00 | 34.40 | 36.40 | 35.40 | % | 0.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 187.50 | 31.90 | 34.70 | 33.30 | % | 0.18 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 190.00 | 29.20 | 31.40 | 30.30 | % | 0.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 192.50 | 27.30 | 29.60 | 28.45 | % | 0.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 195.00 | 24.20 | 27.20 | 25.70 | 26.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 197.50 | 21.50 | 24.70 | 23.10 | % | 0.12 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 200.00 | 19.10 | 22.20 | 20.65 | 21.26 | +0.75 | +3.66% | 0.10 | 2 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 202.50 | 17.30 | 19.70 | 18.50 | % | 0.09 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 205.00 | 14.00 | 17.20 | 15.60 | % | 0.08 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 207.50 | 12.00 | 14.00 | 13.00 | % | 0.06 | 0 | 0 | 0.77 | 1.00 | 0.01 | -0.01 | 5/27/2026 4:00:04 PM EST | |||
| 210.00 | 9.60 | 11.50 | 10.55 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.67 | 0.98 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 212.50 | 7.50 | 9.60 | 8.55 | % | 0.04 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.20 | 5/27/2026 4:00:04 PM EST | |||
| 215.00 | 4.80 | 6.80 | 5.80 | 7.30 | +3.00 | +69.77% | 0.03 | 1 | 2 | 0.51 | 0.86 | 0.04 | -0.30 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 217.50 | 3.30 | 4.60 | 3.95 | 4.07 | -0.03 | -0.74% | 0.02 | 7 | 16 | 0.43 | 0.75 | 0.07 | -0.39 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 220.00 | 2.05 | 2.70 | 2.38 | 2.28 | -0.02 | -0.87% | 0.01 | 4 | 149 | 0.30 | 0.57 | 0.08 | -0.45 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 222.50 | 0.75 | 1.35 | 1.05 | 1.05 | -0.48 | -31.38% | 0.00 | 16 | 34 | 0.27 | 0.36 | 0.08 | -0.41 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 225.00 | 0.25 | 0.50 | 0.38 | 1.24 | +0.33 | +36.27% | 0.00 | 17 | 32 | 0.26 | 0.19 | 0.06 | -0.29 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 227.50 | 0.05 | 0.20 | 0.13 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 121 | 0.26 | 0.08 | 0.03 | -0.15 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.33 | 0.03 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 8 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.51 | -92.73% | 0.00 | 1 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | 0.21 | % | 0.00 | 1 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST | |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.21 | % | 0.00 | 1 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST | |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.14 | -0.05 | -26.32% | 0.01 | 1 | 3 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.22 | +0.02 | +10.00% | 0.01 | 4 | 20 | 5.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | -0.11 | -30.56% | 0.01 | 6 | 20 | 4.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.11 | -0.08 | -42.11% | 0.01 | 31 | 4 | 4.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.32 | -76.19% | 0.00 | 124 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.14 | -41.18% | 0.01 | 17 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 192.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.46 | -0.02 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 212.50 | 0.10 | 0.35 | 0.23 | 0.39 | -0.01 | -2.50% | 0.00 | 1 | 19 | 0.37 | -0.08 | 0.03 | -0.20 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 215.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.35 | -53.85% | 0.00 | 4 | 23 | 0.32 | -0.14 | 0.04 | -0.30 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 217.50 | 0.50 | 1.05 | 0.78 | 0.65 | -0.65 | -50.00% | 0.00 | 21 | 24 | 0.31 | -0.25 | 0.07 | -0.39 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 220.00 | 0.95 | 1.85 | 1.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | -0.43 | 0.08 | -0.45 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 222.50 | 2.00 | 3.30 | 2.65 | 2.97 | -1.23 | -29.29% | 0.01 | 4 | 11 | 0.25 | -0.64 | 0.08 | -0.41 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 225.00 | 3.90 | 5.50 | 4.70 | % | 0.02 | 0 | 0 | 0.42 | -0.81 | 0.06 | -0.29 | 5/27/2026 4:00:04 PM EST | |||
| 227.50 | 5.80 | 8.30 | 7.05 | % | 0.03 | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.15 | 5/27/2026 4:00:04 PM EST | |||
| 230.00 | 8.00 | 10.80 | 9.40 | % | 0.04 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.04 | 5/27/2026 4:00:04 PM EST | |||
| 232.50 | 11.20 | 13.10 | 12.15 | % | 0.05 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:04 PM EST | |||
| 235.00 | 12.90 | 15.60 | 14.25 | % | 0.06 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 237.50 | 15.40 | 18.00 | 16.70 | % | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 240.00 | 18.00 | 20.20 | 19.10 | % | 0.08 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 242.50 | 20.50 | 23.10 | 21.80 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 245.00 | 22.90 | 25.70 | 24.30 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 250.00 | 27.90 | 31.10 | 29.50 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 255.00 | 33.70 | 36.20 | 34.95 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 260.00 | 38.70 | 40.30 | 39.50 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 265.00 | 43.00 | 45.70 | 44.35 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 270.00 | 47.90 | 51.20 | 49.55 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 275.00 | 53.00 | 55.90 | 54.45 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 280.00 | 58.70 | 61.20 | 59.95 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 285.00 | 63.70 | 65.20 | 64.45 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 290.00 | 68.00 | 70.70 | 69.35 | % | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 295.00 | 73.00 | 75.70 | 74.35 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 300.00 | 78.00 | 80.40 | 79.20 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 305.00 | 83.00 | 85.70 | 84.35 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST |