PNC option chain The PNC Financial Services Group, Inc.
Cboe delayed options data · के अनुसार 18:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.1% (234.15–254.15) · ATM IV 20.6% · P/C open interest 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 112.90 | 116.50 | 113.5% | 0.99 | 0.0003 | 0.000 | 130 | 0 | 2.15 | 147.9% | -0.01 | 0.0004 | -0.035 | ||||
| 107.90 | 111.50 | 106.3% | 0.99 | 0.0004 | 0.000 | 135 | 0 | 2.15 | 140.2% | -0.01 | 0.0004 | -0.035 | ||||
| 102.80 | 106.50 | 95.1% | 0.99 | 0.0004 | 0.000 | 140 | 0 | 2.15 | 132.7% | -0.01 | 0.0004 | -0.036 | ||||
| 98.00 | 101.50 | 96.0% | 0.99 | 0.0005 | 0.000 | 145 | 0 | 2.15 | 125.5% | -0.01 | 0.0005 | -0.037 | ||||
| 92.70 | 96.50 | 74.8% | 0.99 | 0.0006 | 0.000 | 150 | 0 | 2.15 | 118.5% | -0.01 | 0.0006 | -0.038 | ||||
| 88.20 | 91.60 | 90.8% | 0.99 | 0.0006 | 0.000 | 155 | 0 | 2.15 | 111.7% | -0.01 | 0.0006 | -0.039 | ||||
| 82.80 | 86.60 | 73.6% | 0.99 | 0.0008 | -0.001 | 160 | 0 | 2.15 | 105.1% | -0.01 | 0.0008 | -0.040 | ||||
| 78.20 | 81.70 | 80.6% | 0.98 | 0.0009 | -0.005 | 165 | 0 | 2.15 | 98.7% | -0.02 | 0.0009 | -0.041 | ||||
| 73.20 | 76.60 | 72.9% | 0.98 | 0.0010 | -0.008 | 170 | 0 | 2.15 | 92.4% | -0.02 | 0.0010 | -0.042 | ||||
| 68.20 | 71.60 | 67.2% | 0.98 | 0.0012 | -0.011 | 175 | 0 | 2.15 | 86.3% | -0.02 | 0.0012 | -0.043 | ||||
| 63.00 | 66.40 | 50.4% | 0.98 | 0.0014 | -0.014 | 180 | 0 | 2.15 | 80.3% | -0.02 | 0.0014 | -0.044 | ||||
| 58.30 | 61.80 | 61.1% | 0.98 | 0.0016 | -0.018 | 185 | 0 | 0.7500 | 60.6% | -0.02 | 0.0016 | -0.045 | ||||
| 53.50 | 56.70 | 57.0% | 0.97 | 0.0019 | -0.021 | 190 | 0 | 0.7500 | 1 | 55.7% | -0.03 | 0.0019 | -0.046 | |||
| 48.00 | 51.80 | 46.2% | 0.97 | 0.0023 | -0.025 | 195 | 0 | 0.7500 | 1 | 50.8% | -0.03 | 0.0023 | -0.048 | |||
| 42.90 | 46.80 | 39.5% | 0.96 | 0.0028 | -0.029 | 200 | 0 | 0.7500 | 1 | 46.0% | -0.04 | 0.0028 | -0.049 | |||
| 38.40 | 42.00 | 43.4% | 0.96 | 0.0035 | -0.033 | 205 | 0 | 0.7500 | 1 | 41.3% | -0.04 | 0.0035 | -0.051 | |||
| 34.10 | 37.00 | 43.3% | 0.95 | 0.0044 | -0.037 | 210 | 0 | 0.7500 | 36.6% | -0.05 | 0.0044 | -0.053 | ||||
| 29.20 | 32.00 | 38.5% | 0.94 | 0.0057 | -0.041 | 215 | 0 | 0.7500 | 31.9% | -0.06 | 0.0057 | -0.055 | ||||
| 24.30 | 27.10 | 34.1% | 0.92 | 0.0076 | -0.047 | 220 | 0.0500 | 0.9500 | 29.1% | -0.08 | 0.0077 | -0.058 | ||||
| 19.70 | 22.40 | 31.4% | 0.90 | 0.0106 | -0.054 | 225 | 0.3000 | 1.15 | 26.6% | -0.10 | 0.0107 | -0.063 | ||||
| 15.00 | 17.80 | 27.9% | 0.86 | 0.0153 | -0.064 | 230 | 0.7000 | 1.20 | 1 | 42 | 23.2% | -0.14 | 0.0155 | -0.072 | ||
| 10.90 | 13.30 | 25.3% | 0.78 | 0.0223 | -0.081 | 235 | 1.05 | 2.85 | 54 | 23.3% | -0.22 | 0.0226 | -0.087 | |||
| 7.10 | 9.50 | 60 | 23.4% | 0.66 | 0.0294 | -0.099 | 240 | 2.00 | 4.30 | 20 | 21.7% | -0.34 | 0.0300 | -0.103 | ||
| 4.10 | 6.10 | 13 | 21.5% | 0.50 | 0.0332 | -0.106 | 245 | 3.90 | 5.90 | 9 | 19.7% | -0.50 | 0.0341 | -0.109 | ||
| 2.35 | 3.80 | 1 | 31 | 21.6% | 0.34 | 0.0313 | -0.096 | 250 | 6.00 | 8.40 | 5 | 16.2% | -0.67 | 0.0325 | -0.098 | |
| 0.8500 | 2.70 | 343 | 22.0% | 0.21 | 0.0242 | -0.075 | 255 | 9.90 | 12.30 | 252 | 15.1% | -0.81 | 0.0256 | -0.074 | ||
| 0.0500 | 1.40 | 1 | 20.4% | 0.12 | 0.0165 | -0.056 | 260 | 14.20 | 16.90 | -0.90 | 0.0184 | -0.052 | ||||
| 0.0500 | 0.7500 | 21.5% | 0.09 | 0.0114 | -0.048 | 265 | 18.90 | 22.10 | -0.94 | 0.0141 | -0.044 | |||||
| 0 | 0.7500 | 3 | 24.9% | 0.07 | 0.0085 | -0.046 | 270 | 24.50 | 28.00 | 29.2% | -0.96 | 0.0110 | -0.042 | |||
| 0 | 0.7500 | 28.5% | 0.06 | 0.0067 | -0.046 | 275 | 29.50 | 33.00 | 33.2% | -0.96 | 0.0087 | -0.041 | ||||
| 0 | 0.7500 | 3 | 32.0% | 0.05 | 0.0054 | -0.046 | 280 | 33.80 | 37.70 | -0.97 | 0.0069 | -0.043 | ||||
| 0 | 0.7500 | 35.3% | 0.05 | 0.0046 | -0.045 | 285 | 39.30 | 43.00 | 39.8% | -0.97 | 0.0056 | -0.045 | ||||
| 0 | 0.7500 | 38.5% | 0.04 | 0.0039 | -0.045 | 290 | 43.80 | 47.90 | -0.98 | 0.0047 | -0.047 | |||||
| 0 | 0.7500 | 41.6% | 0.04 | 0.0033 | -0.044 | 295 | 49.50 | 53.00 | 48.3% | -0.98 | 0.0040 | -0.048 | ||||
| 0 | 0.7500 | 44.6% | 0.04 | 0.0029 | -0.044 | 300 | 53.80 | 57.60 | -0.98 | 0.0034 | -0.048 | |||||
| 0 | 0.7500 | 47.5% | 0.03 | 0.0026 | -0.043 | 305 | 59.50 | 63.00 | 54.9% | -0.99 | 0.0030 | -0.049 | ||||
| 0 | 0.7500 | 50.4% | 0.03 | 0.0023 | -0.043 | 310 | 64.50 | 67.90 | 56.1% | -0.99 | 0.0026 | -0.049 | ||||
| 0 | 0.7500 | 53.1% | 0.03 | 0.0021 | -0.042 | 315 | 69.50 | 73.00 | 61.1% | -0.99 | 0.0023 | -0.049 | ||||
| 0 | 0.7500 | 55.8% | 0.03 | 0.0019 | -0.042 | 320 | 74.50 | 78.00 | 64.1% | -0.99 | 0.0021 | -0.049 | ||||
| 0 | 0.7500 | 58.4% | 0.02 | 0.0017 | -0.041 | 325 | 78.80 | 82.70 | -0.99 | 0.0018 | -0.051 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs