Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $156.43 as of 5/6/2024 10:30:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.00 | 78.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 85.00 | 70.00 | 74.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 65.10 | 68.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 60.20 | 64.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 55.10 | 59.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 50.10 | 54.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 45.20 | 49.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 40.20 | 44.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 120.00 | 35.30 | 39.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 30.30 | 34.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 25.40 | 29.30 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 20.70 | 23.90 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 140.00 | 15.70 | 19.30 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 145.00 | 12.50 | 13.30 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 150.00 | 7.90 | 10.70 | % | 0 | 0 | 0.26 | 0.76 | 0.03 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 155.00 | 4.00 | 7.20 | 6.07 | +0.87 | +16.74% | 2 | 1 | 0.26 | 0.60 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 160.00 | 2.60 | 2.95 | 2.81 | -0.19 | -6.34% | 2 | 28 | 0.21 | 0.42 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 165.00 | 1.15 | 1.40 | 1.54 | -0.21 | -12.00% | 1 | 1 | 0.21 | 0.24 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.12 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 175.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.05 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 0.05 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 4:00:04 PM EST |
| 140.00 | 0.25 | 0.45 | 0.35 | -0.35 | -50.00% | 1 | 3 | 0.26 | -0.07 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 145.00 | 0.55 | 0.90 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 150.00 | 1.35 | 1.85 | % | 0 | 0 | 0.24 | -0.24 | 0.03 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 155.00 | 2.25 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.40 | 0.04 | -0.08 | 4/25/2024 | 5/6/2024 4:00:04 PM EST |
| 160.00 | 5.20 | 6.10 | % | 0 | 0 | 0.22 | -0.58 | 0.04 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 165.00 | 7.50 | 10.80 | % | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 170.00 | 11.60 | 15.20 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 175.00 | 16.50 | 20.40 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 180.00 | 21.50 | 25.40 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 26.50 | 30.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 190.00 | 31.50 | 35.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 195.00 | 36.50 | 40.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 200.00 | 41.40 | 45.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 205.00 | 46.40 | 50.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 210.00 | 51.40 | 55.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 215.00 | 56.40 | 60.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 220.00 | 61.50 | 65.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 225.00 | 66.40 | 70.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 230.00 | 71.40 | 75.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |