Options Chain for PNC FINL SVCS GROUP INC COM (PNC) - $156.22 as of 5/3/2024 9:11:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.60 | 98.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 65.00 | 90.10 | 93.70 | 96.30 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:44 PM EST |
| 70.00 | 86.00 | 88.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 75.00 | 80.70 | 83.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 80.00 | 76.00 | 78.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 85.00 | 70.00 | 73.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 90.00 | 65.10 | 69.00 | 64.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/3/2024 3:59:44 PM EST |
| 95.00 | 60.20 | 64.00 | 58.51 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:44 PM EST |
| 100.00 | 55.00 | 58.80 | 56.80 | +7.80 | +15.92% | 1 | 15 | 0.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 105.00 | 50.10 | 54.10 | 52.43 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 3/21/2024 | 5/3/2024 3:59:44 PM EST |
| 110.00 | 45.10 | 49.10 | 44.91 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 5/3/2024 3:59:44 PM EST |
| 115.00 | 40.30 | 44.20 | 42.01 | 0.00 | 0.00% | 0 | 76 | 0.72 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 5/3/2024 3:59:44 PM EST |
| 120.00 | 35.30 | 39.20 | 35.75 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.99 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:44 PM EST |
| 125.00 | 31.60 | 34.30 | 29.30 | 0.00 | 0.00% | 0 | 111 | 0.57 | 0.98 | 0.00 | -0.03 | 4/11/2024 | 5/3/2024 3:59:44 PM EST |
| 130.00 | 25.50 | 29.50 | 29.00 | 0.00 | 0.00% | 0 | 215 | 0.52 | 0.96 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 3:59:44 PM EST |
| 135.00 | 21.00 | 23.70 | 22.80 | 0.00 | 0.00% | 0 | 190 | 0.38 | 0.93 | 0.01 | -0.04 | 5/1/2024 | 5/3/2024 3:59:44 PM EST |
| 140.00 | 17.90 | 18.40 | 16.40 | 0.00 | 0.00% | 0 | 268 | 0.27 | 0.88 | 0.01 | -0.05 | 5/2/2024 | 5/3/2024 3:59:44 PM EST |
| 145.00 | 13.30 | 14.00 | 14.97 | 0.00 | 0.00% | 0 | 816 | 0.24 | 0.81 | 0.02 | -0.06 | 4/24/2024 | 5/3/2024 3:59:44 PM EST |
| 150.00 | 9.70 | 10.10 | 8.75 | 0.00 | 0.00% | 0 | 1,101 | 0.24 | 0.72 | 0.02 | -0.07 | 5/2/2024 | 5/3/2024 3:59:44 PM EST |
| 155.00 | 6.40 | 6.70 | 6.75 | +0.05 | +0.75% | 2 | 1,820 | 0.23 | 0.59 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 160.00 | 3.90 | 4.10 | 4.30 | +0.30 | +7.50% | 12 | 474 | 0.22 | 0.44 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 165.00 | 2.15 | 2.30 | 2.50 | -0.20 | -7.41% | 3 | 807 | 0.22 | 0.29 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 170.00 | 1.05 | 1.30 | 1.20 | +0.02 | +1.70% | 4 | 10,885 | 0.22 | 0.17 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 175.00 | 0.50 | 0.65 | 0.68 | +0.06 | +9.68% | 1 | 1,562 | 0.22 | 0.09 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 180.00 | 0.20 | 0.30 | 0.31 | +0.01 | +3.34% | 1 | 302 | 0.22 | 0.05 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 185.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 50 | 387 | 0.23 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 190.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 542 | 0.24 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:44 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:44 PM EST |
| 200.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/3/2024 3:59:44 PM EST |
| 210.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.05 | % | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 5/3/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.01 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 5/3/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.93 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/3/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.86 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/3/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 342 | 0.79 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 157 | 0.73 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 5/3/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.61 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 481 | 0.56 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 453 | 0.50 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 20 | 347 | 0.45 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 601 | 0.44 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 353 | 0.42 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:44 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 488 | 0.34 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 125.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,528 | 0.32 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:44 PM EST |
| 130.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 844 | 0.30 | -0.04 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:44 PM EST |
| 135.00 | 0.40 | 0.55 | 0.46 | -0.14 | -23.34% | 1 | 1,522 | 0.28 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 140.00 | 0.75 | 0.85 | 0.75 | -0.30 | -28.58% | 87 | 2,037 | 0.27 | -0.12 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 145.00 | 1.40 | 1.55 | 1.40 | -0.45 | -24.33% | 6 | 10,624 | 0.25 | -0.19 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 150.00 | 2.45 | 2.65 | 2.42 | -0.71 | -22.69% | 4 | 1,449 | 0.24 | -0.28 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 155.00 | 4.10 | 4.40 | 4.20 | -0.68 | -13.94% | 2 | 452 | 0.23 | -0.41 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 160.00 | 6.60 | 6.90 | 6.70 | -1.90 | -22.10% | 6 | 586 | 0.23 | -0.56 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:44 PM EST |
| 165.00 | 9.80 | 11.40 | 9.93 | 0.00 | 0.00% | 0 | 297 | 0.22 | -0.71 | 0.03 | -0.05 | 4/29/2024 | 5/3/2024 3:59:44 PM EST |
| 170.00 | 13.70 | 16.40 | 15.14 | 0.00 | 0.00% | 0 | 135 | 0.30 | -0.83 | 0.02 | -0.04 | 4/2/2024 | 5/3/2024 3:59:44 PM EST |
| 175.00 | 16.70 | 20.60 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.02 | 5/3/2024 3:59:44 PM EST | |||
| 180.00 | 22.10 | 25.70 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/3/2024 3:59:44 PM EST | |||
| 185.00 | 26.70 | 29.90 | 31.90 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 4/11/2024 | 5/3/2024 3:59:44 PM EST |
| 190.00 | 31.70 | 35.60 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 195.00 | 37.20 | 40.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 200.00 | 41.70 | 45.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 210.00 | 51.70 | 55.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 220.00 | 61.70 | 65.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST | |||
| 230.00 | 71.70 | 75.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:44 PM EST |