Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $153.98 as of 5/1/2024 8:46:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.70 | 81.10 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 80.00 | 72.70 | 76.10 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 85.00 | 67.70 | 71.10 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 90.00 | 62.70 | 66.10 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 95.00 | 57.80 | 60.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 100.00 | 52.80 | 56.10 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 105.00 | 47.80 | 51.10 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 110.00 | 42.50 | 46.10 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:53 PM EST | |||
| 115.00 | 37.80 | 41.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:53 PM EST | |||
| 120.00 | 32.90 | 35.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:53 PM EST | |||
| 125.00 | 27.80 | 30.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 129.00 | 23.80 | 26.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 130.00 | 22.80 | 26.20 | 18.02 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.07 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 131.00 | 21.80 | 25.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 132.00 | 20.80 | 24.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 133.00 | 19.80 | 23.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 134.00 | 19.00 | 22.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 135.00 | 17.80 | 21.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 136.00 | 16.90 | 20.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 137.00 | 15.90 | 19.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 138.00 | 14.90 | 18.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 139.00 | 14.10 | 17.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 140.00 | 13.00 | 16.20 | 14.06 | 0.00 | 0.00% | 0 | 15 | 1.62 | 1.00 | 0.00 | -0.07 | 4/22/2024 | 5/1/2024 3:59:53 PM EST |
| 141.00 | 12.30 | 15.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.07 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 142.00 | 11.40 | 14.10 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.44 | 1.00 | 0.00 | -0.07 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 143.00 | 9.90 | 13.20 | 5.70 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | -0.08 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 144.00 | 8.80 | 12.20 | 5.31 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.08 | 4/17/2024 | 5/1/2024 3:59:53 PM EST |
| 145.00 | 7.80 | 11.10 | 5.70 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.99 | 0.00 | -0.09 | 4/18/2024 | 5/1/2024 3:59:53 PM EST |
| 146.00 | 7.40 | 10.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.99 | 0.01 | -0.10 | 4/22/2024 | 5/1/2024 3:59:53 PM EST |
| 147.00 | 5.90 | 9.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.98 | 0.02 | -0.13 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 148.00 | 5.60 | 7.90 | 7.24 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.96 | 0.03 | -0.16 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 149.00 | 3.70 | 5.70 | 9.25 | 0.00 | 0.00% | 0 | 83 | 0.40 | 0.92 | 0.04 | -0.21 | 4/24/2024 | 5/1/2024 3:59:53 PM EST |
| 150.00 | 4.20 | 4.60 | 5.37 | 0.00 | 0.00% | 0 | 266 | 0.33 | 0.88 | 0.06 | -0.26 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 152.50 | 2.25 | 2.55 | 2.75 | +0.20 | +7.85% | 1 | 174 | 0.33 | 0.68 | 0.10 | -0.39 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 155.00 | 0.95 | 1.15 | 2.20 | +1.05 | +91.31% | 52 | 77 | 0.32 | 0.42 | 0.11 | -0.39 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 157.50 | 0.30 | 0.45 | 0.50 | +0.05 | +11.12% | 12 | 97 | 0.32 | 0.19 | 0.07 | -0.26 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 160.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 121 | 491 | 0.36 | 0.06 | 0.03 | -0.12 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 133 | 0.43 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 172 | 0.47 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 167.50 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 581 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:53 PM EST |
| 172.50 | 0.00 | 0.45 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.10 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.04 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 5/1/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.36 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 5/1/2024 3:59:53 PM EST |
| 129.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 3:59:53 PM EST |
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 132.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.00 | 0.00 | -0.07 | 4/17/2024 | 5/1/2024 3:59:53 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:53 PM EST | |||
| 137.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 5/1/2024 3:59:53 PM EST |
| 138.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 5/1/2024 3:59:53 PM EST |
| 139.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 5/1/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.17 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 5/1/2024 3:59:53 PM EST |
| 141.00 | 0.00 | 0.05 | 0.61 | 0.00 | 0.00% | 0 | 52 | 0.59 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 5/1/2024 3:59:53 PM EST |
| 142.00 | 0.00 | 0.05 | 1.60 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | -0.07 | 4/16/2024 | 5/1/2024 3:59:53 PM EST |
| 143.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 5/1/2024 3:59:53 PM EST |
| 144.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.01 | 0.00 | -0.09 | 4/29/2024 | 5/1/2024 3:59:53 PM EST |
| 146.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.01 | 0.01 | -0.10 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 147.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.02 | 0.02 | -0.13 | 4/25/2024 | 5/1/2024 3:59:53 PM EST |
| 148.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.04 | 0.03 | -0.16 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 149.00 | 0.05 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.08 | 0.04 | -0.21 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 150.00 | 0.20 | 0.40 | 0.10 | -0.40 | -80.00% | 19 | 84 | 0.33 | -0.12 | 0.06 | -0.26 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 152.50 | 0.70 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 56 | 0.32 | -0.32 | 0.10 | -0.39 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 155.00 | 1.85 | 2.10 | 1.00 | -0.95 | -48.72% | 28 | 131 | 0.33 | -0.58 | 0.11 | -0.39 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 157.50 | 3.60 | 5.50 | 2.38 | -0.47 | -16.50% | 7 | 60 | 0.35 | -0.81 | 0.07 | -0.26 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 160.00 | 5.40 | 6.30 | 6.04 | +2.57 | +74.07% | 1 | 14 | 0.41 | -0.94 | 0.03 | -0.12 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 162.50 | 6.40 | 8.70 | 7.18 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.99 | 0.01 | -0.03 | 4/25/2024 | 5/1/2024 3:59:53 PM EST |
| 165.00 | 9.70 | 12.10 | 7.91 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:53 PM EST |
| 167.50 | 11.50 | 14.70 | 10.34 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:53 PM EST |
| 170.00 | 13.90 | 17.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 172.50 | 16.60 | 19.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 175.00 | 18.90 | 22.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 177.50 | 21.80 | 24.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 180.00 | 24.30 | 27.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 185.00 | 28.90 | 32.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 190.00 | 34.20 | 37.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 195.00 | 39.50 | 42.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 200.00 | 44.00 | 47.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 205.00 | 48.90 | 52.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 210.00 | 54.10 | 57.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 215.00 | 60.10 | 62.30 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 220.00 | 64.40 | 67.30 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 225.00 | 69.60 | 72.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 230.00 | 74.70 | 77.30 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST |