Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $179.53 as of 11/21/2025 4:13:49 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 | 79.90 | 83.40 | 81.65 | % | 0.78 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 110.00 | 74.90 | 78.40 | 76.65 | % | 0.70 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 115.00 | 69.90 | 73.40 | 71.65 | % | 0.62 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 120.00 | 64.90 | 68.40 | 66.65 | % | 0.56 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 125.00 | 59.90 | 63.40 | 61.65 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 130.00 | 55.60 | 58.40 | 57.00 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 135.00 | 50.60 | 53.40 | 52.00 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 140.00 | 45.50 | 48.40 | 46.95 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 145.00 | 40.60 | 43.40 | 42.00 | % | 0.29 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 150.00 | 35.00 | 38.40 | 36.70 | % | 0.24 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 155.00 | 30.00 | 33.40 | 31.70 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 157.50 | 28.40 | 30.90 | 29.65 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 160.00 | 25.20 | 28.50 | 26.85 | % | 0.17 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 162.50 | 23.40 | 26.00 | 24.70 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 165.00 | 20.00 | 23.50 | 21.75 | % | 0.13 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 167.50 | 17.60 | 21.00 | 19.30 | % | 0.12 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 170.00 | 15.80 | 18.60 | 17.20 | % | 0.10 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 172.50 | 13.10 | 15.40 | 14.25 | % | 0.08 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.06 | 11/21/2025 3:59:55 PM EST | |||
| 175.00 | 10.70 | 13.00 | 11.85 | 11.81 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.53 | 0.93 | 0.02 | -0.09 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 177.50 | 8.40 | 11.40 | 9.90 | 7.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.89 | 0.02 | -0.12 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 180.00 | 6.60 | 8.30 | 7.45 | 8.02 | +0.12 | +1.52% | 0.04 | 6 | 19 | 0.41 | 0.84 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 182.50 | 5.30 | 5.80 | 5.55 | 7.29 | +1.59 | +27.90% | 0.03 | 1 | 1 | 0.27 | 0.75 | 0.05 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 185.00 | 3.40 | 3.80 | 3.60 | 3.33 | -0.07 | -2.06% | 0.02 | 42 | 27 | 0.24 | 0.63 | 0.06 | -0.18 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 187.50 | 2.00 | 2.20 | 2.10 | 1.94 | -0.33 | -14.54% | 0.01 | 50 | 50 | 0.23 | 0.47 | 0.07 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 190.00 | 1.05 | 1.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 87 | 180 | 0.23 | 0.30 | 0.06 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 192.50 | 0.45 | 0.75 | 0.60 | 0.50 | -0.10 | -16.67% | 0.00 | 86 | 110 | 0.23 | 0.18 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 195.00 | 0.20 | 0.40 | 0.30 | 0.65 | +0.35 | +116.67% | 0.00 | 5 | 43 | 0.23 | 0.10 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 4 | 0.30 | 0.05 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.23 | +328.58% | 0.00 | 5 | 41 | 0.34 | 0.02 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.14 | -73.69% | 0.00 | 10 | 13 | 0.32 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 207.50 | 0.00 | 0.30 | 0.15 | 0.17 | +0.09 | +112.50% | 0.00 | 43 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.21 | +0.03 | +16.67% | 0.00 | 2 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.32 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 162.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 167.50 | 0.00 | 0.35 | 0.18 | 0.11 | -0.54 | -83.08% | 0.00 | 1 | 3 | 0.60 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.53 | -81.54% | 0.00 | 2 | 43 | 0.53 | -0.02 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 172.50 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.04 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 175.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 119 | 0.32 | -0.07 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 177.50 | 0.25 | 0.55 | 0.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | -0.11 | 0.02 | -0.12 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 180.00 | 0.45 | 0.80 | 0.63 | 0.65 | -1.05 | -61.77% | 0.00 | 30 | 38 | 0.28 | -0.16 | 0.03 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 182.50 | 0.70 | 1.05 | 0.88 | 1.05 | -0.90 | -46.16% | 0.00 | 52 | 37 | 0.26 | -0.25 | 0.05 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 185.00 | 1.40 | 1.80 | 1.60 | 1.40 | -0.60 | -30.00% | 0.01 | 9 | 14 | 0.24 | -0.37 | 0.06 | -0.18 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 187.50 | 2.40 | 2.95 | 2.68 | 2.20 | -0.50 | -18.52% | 0.01 | 25 | 3 | 0.23 | -0.53 | 0.07 | -0.17 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 190.00 | 3.80 | 4.40 | 4.10 | 3.04 | -4.66 | -60.52% | 0.02 | 1 | 4 | 0.21 | -0.70 | 0.06 | -0.14 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 192.50 | 5.30 | 7.50 | 6.40 | % | 0.03 | 0 | 0 | 0.38 | -0.82 | 0.04 | -0.10 | 11/21/2025 3:59:55 PM EST | |||
| 195.00 | 7.60 | 9.30 | 8.45 | % | 0.04 | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.08 | 11/21/2025 3:59:55 PM EST | |||
| 197.50 | 9.20 | 11.80 | 10.50 | % | 0.05 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 200.00 | 11.70 | 14.60 | 13.15 | % | 0.07 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 202.50 | 14.20 | 17.20 | 15.70 | % | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 205.00 | 16.70 | 19.50 | 18.10 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 207.50 | 19.20 | 22.10 | 20.65 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 210.00 | 21.70 | 24.30 | 23.00 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 215.00 | 26.70 | 30.20 | 28.45 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 220.00 | 31.70 | 34.30 | 33.00 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 225.00 | 36.70 | 39.50 | 38.10 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 230.00 | 41.70 | 44.50 | 43.10 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 235.00 | 46.70 | 49.60 | 48.15 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 240.00 | 51.70 | 54.70 | 53.20 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 245.00 | 56.70 | 59.60 | 58.15 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 250.00 | 61.70 | 64.70 | 63.20 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 255.00 | 66.70 | 69.60 | 68.15 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 260.00 | 71.70 | 74.50 | 73.10 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 265.00 | 76.70 | 79.50 | 78.10 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 270.00 | 81.70 | 84.40 | 83.05 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 275.00 | 86.70 | 89.40 | 88.05 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |