Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $156.11 as of 4/29/2024 2:02:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.30 | 83.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 80.00 | 75.50 | 78.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 85.00 | 70.90 | 73.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 65.30 | 68.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 95.00 | 60.40 | 63.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 100.00 | 55.40 | 58.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 105.00 | 50.70 | 53.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 110.00 | 45.60 | 48.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 115.00 | 40.50 | 43.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 120.00 | 35.60 | 38.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 125.00 | 30.80 | 33.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 130.00 | 25.80 | 28.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 135.00 | 21.50 | 23.60 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:58:48 PM EST | |||
| 140.00 | 16.70 | 17.90 | % | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 145.00 | 12.60 | 13.10 | 13.80 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.88 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 150.00 | 8.50 | 8.80 | 8.12 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.76 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 155.00 | 5.10 | 5.30 | 4.85 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.60 | 0.04 | -0.09 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 160.00 | 2.60 | 2.70 | 2.72 | -0.28 | -9.34% | 1 | 43 | 0.23 | 0.39 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 165.00 | 1.15 | 1.20 | 1.15 | -0.35 | -23.34% | 13 | 29 | 0.23 | 0.20 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 170.00 | 0.40 | 0.45 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.08 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 175.00 | 0.05 | 0.20 | 1.58 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.02 | 0.01 | -0.01 | 4/9/2024 | 4/29/2024 1:58:48 PM EST |
| 180.00 | 0.00 | 0.10 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:48 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 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 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 200 | 0.41 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 135.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 140.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 204 | 0.29 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 145.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.12 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 150.00 | 1.35 | 1.50 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.24 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 155.00 | 2.85 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 48 | 0.24 | -0.40 | 0.04 | -0.09 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 160.00 | 5.30 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.61 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 165.00 | 8.90 | 9.30 | % | 0 | 0 | 0.23 | -0.80 | 0.03 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 170.00 | 13.20 | 13.90 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.03 | 4/29/2024 1:58:48 PM EST | |||
| 175.00 | 16.50 | 20.00 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 180.00 | 21.70 | 24.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 185.00 | 26.70 | 30.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 190.00 | 32.10 | 35.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 195.00 | 37.20 | 40.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 200.00 | 41.90 | 44.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 205.00 | 47.10 | 50.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 210.00 | 52.00 | 54.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 215.00 | 56.80 | 59.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 220.00 | 61.70 | 64.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 225.00 | 67.20 | 70.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 230.00 | 71.90 | 74.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |