Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $153.98 as of 5/2/2024 12:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.20 | 81.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 80.00 | 72.80 | 76.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 85.00 | 68.20 | 71.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 90.00 | 62.90 | 66.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 95.00 | 58.00 | 61.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 100.00 | 53.30 | 56.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 105.00 | 48.30 | 51.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 110.00 | 43.10 | 46.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 115.00 | 38.40 | 41.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 120.00 | 33.40 | 36.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 125.00 | 28.20 | 31.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 130.00 | 23.60 | 26.70 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 5/2/2024 10:58:55 AM EST | |||
| 135.00 | 19.10 | 21.80 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.04 | 5/2/2024 10:58:55 AM EST | |||
| 140.00 | 14.70 | 16.20 | % | 0 | 0 | 0.22 | 0.91 | 0.01 | -0.05 | 5/2/2024 10:58:55 AM EST | |||
| 145.00 | 10.80 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.82 | 0.02 | -0.07 | 4/19/2024 | 5/2/2024 10:58:55 AM EST |
| 150.00 | 7.00 | 7.30 | 7.90 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.69 | 0.03 | -0.08 | 4/22/2024 | 5/2/2024 10:58:55 AM EST |
| 155.00 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 44 | 0.24 | 0.51 | 0.04 | -0.08 | 5/1/2024 | 5/2/2024 10:58:55 AM EST |
| 160.00 | 1.95 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.32 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 10:58:55 AM EST |
| 165.00 | 0.85 | 1.00 | 1.10 | +0.04 | +3.78% | 13 | 11 | 0.23 | 0.18 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 10:58:55 AM EST |
| 170.00 | 0.30 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.09 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 10:58:55 AM EST |
| 175.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.04 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 10:58:55 AM EST |
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 10:58:55 AM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM 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 | 1.48 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 10:58:55 AM EST |
| 110.00 | 0.00 | 2.05 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/2/2024 10:58:55 AM EST |
| 115.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 10:58:55 AM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:55 AM EST | |||
| 130.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.01 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 10:58:55 AM EST |
| 135.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.04 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 10:58:55 AM EST |
| 140.00 | 0.45 | 0.60 | 0.50 | -0.13 | -20.64% | 3 | 4 | 0.28 | -0.09 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 10:58:55 AM EST |
| 145.00 | 1.05 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.18 | 0.02 | -0.07 | 4/29/2024 | 5/2/2024 10:58:55 AM EST |
| 150.00 | 2.15 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 115 | 0.25 | -0.31 | 0.03 | -0.08 | 5/1/2024 | 5/2/2024 10:58:55 AM EST |
| 155.00 | 4.10 | 4.40 | 4.13 | -0.63 | -13.24% | 1 | 9 | 0.24 | -0.49 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 10:58:55 AM EST |
| 160.00 | 6.00 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.68 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 10:58:55 AM EST |
| 165.00 | 11.00 | 11.60 | % | 0 | 0 | 0.26 | -0.82 | 0.03 | -0.05 | 5/2/2024 10:58:55 AM EST | |||
| 170.00 | 14.40 | 17.10 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 5/2/2024 10:58:55 AM EST | |||
| 175.00 | 19.10 | 21.70 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 180.00 | 23.90 | 27.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/2/2024 10:58:55 AM EST | |||
| 185.00 | 29.00 | 32.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 190.00 | 33.60 | 37.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 195.00 | 38.60 | 42.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 200.00 | 44.10 | 47.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 205.00 | 48.90 | 52.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 210.00 | 54.00 | 57.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 215.00 | 58.90 | 62.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 220.00 | 64.00 | 67.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 225.00 | 68.80 | 72.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST | |||
| 230.00 | 73.90 | 77.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:55 AM EST |