PNC option chain The PNC Financial Services Group, Inc.
Cboe delayed options data · as of 15:42 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.4% (212.71–223.11) · ATM IV 27.7% · P/C open interest 0.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 86.00 | 89.00 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 1 | 291.5% | 0.00 | 0.0000 | -0.000 | ||||
| 81.00 | 84.00 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 273.2% | -0.00 | 0.0000 | -0.000 | |||||
| 76.70 | 78.80 | 8 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 255.6% | -0.00 | 0.0000 | -0.000 | ||||
| 71.70 | 74.00 | 8 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 238.5% | -0.00 | 0.0000 | -0.001 | ||||
| 66.70 | 69.20 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 221.9% | -0.00 | 0.0000 | -0.001 | |||||
| 61.00 | 63.90 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.15 | 205.8% | -0.00 | 0.0000 | -0.001 | |||||
| 56.50 | 58.90 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.7500 | 50 | 154.6% | -0.00 | 0.0001 | -0.001 | ||||
| 51.00 | 53.90 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.7500 | 1 | 141.3% | -0.00 | 0.0001 | -0.002 | ||||
| 46.00 | 49.00 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.7500 | 1 | 128.4% | -0.00 | 0.0001 | -0.003 | ||||
| 41.00 | 44.10 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.7500 | 115.7% | -0.00 | 0.0002 | -0.004 | |||||
| 36.00 | 39.00 | 1.00 | 0.0004 | -0.002 | 180 | 0 | 0.7500 | 103.2% | -0.00 | 0.0004 | -0.006 | |||||
| 33.50 | 36.20 | 1.00 | 0.0006 | -0.004 | 182.5 | 0 | 0.7500 | 97.0% | -0.00 | 0.0006 | -0.009 | |||||
| 31.00 | 34.10 | 1.00 | 0.0009 | -0.009 | 185 | 0 | 0.7500 | 90.9% | -0.00 | 0.0009 | -0.013 | |||||
| 28.50 | 31.50 | 0.99 | 0.0013 | -0.014 | 187.5 | 0 | 0.7500 | 84.8% | -0.01 | 0.0013 | -0.018 | |||||
| 26.10 | 29.00 | 0.99 | 0.0018 | -0.021 | 190 | 0 | 1.00 | 83.6% | -0.01 | 0.0018 | -0.024 | |||||
| 23.60 | 26.40 | 0.99 | 0.0025 | -0.028 | 192.5 | 0 | 0.7500 | 2 | 72.6% | -0.01 | 0.0025 | -0.031 | ||||
| 21.10 | 24.10 | 0.98 | 0.0034 | -0.036 | 195 | 0 | 0.4500 | 3 | 60.0% | -0.02 | 0.0034 | -0.039 | ||||
| 18.60 | 21.40 | 0.98 | 0.0046 | -0.047 | 197.5 | 0 | 0.7500 | 1 | 60.4% | -0.02 | 0.0046 | -0.049 | ||||
| 16.10 | 18.90 | 0.97 | 0.0065 | -0.060 | 200 | 0 | 0.2500 | 4 | 43.6% | -0.03 | 0.0065 | -0.062 | ||||
| 13.70 | 16.40 | 0.96 | 0.0092 | -0.078 | 202.5 | 0 | 0.2500 | 1 | 38.3% | -0.04 | 0.0092 | -0.080 | ||||
| 11.30 | 14.20 | 0.94 | 0.0135 | -0.104 | 205 | 0 | 0.7500 | 7 | 41.9% | -0.06 | 0.0135 | -0.106 | ||||
| 8.90 | 11.70 | 0.91 | 0.0200 | -0.144 | 207.5 | 0.2500 | 0.6500 | 5 | 37.3% | -0.09 | 0.0200 | -0.146 | ||||
| 6.60 | 9.50 | 1 | 18.2% | 0.86 | 0.0291 | -0.200 | 210 | 0.5000 | 0.6500 | 3 | 37 | 33.1% | -0.14 | 0.0292 | -0.202 | |
| 6.10 | 6.70 | 30.7% | 0.78 | 0.0402 | -0.262 | 212.5 | 0.8000 | 1.10 | 1 | 79 | 31.5% | -0.22 | 0.0404 | -0.264 | ||
| 4.10 | 4.70 | 76 | 28.3% | 0.67 | 0.0515 | -0.313 | 215 | 1.40 | 1.70 | 40 | 36 | 30.1% | -0.33 | 0.0519 | -0.316 | |
| 2.50 | 3.00 | 1 | 254 | 26.6% | 0.54 | 0.0591 | -0.336 | 217.5 | 2.25 | 2.65 | 40 | 50 | 28.7% | -0.47 | 0.0596 | -0.339 |
| 1.60 | 1.90 | 15 | 58 | 27.9% | 0.39 | 0.0583 | -0.314 | 220 | 3.60 | 4.00 | 2 | 67 | 28.4% | -0.62 | 0.0589 | -0.317 |
| 0.7000 | 1.05 | 18 | 63 | 26.5% | 0.25 | 0.0490 | -0.254 | 222.5 | 5.20 | 5.70 | 11 | 27.2% | -0.75 | 0.0495 | -0.256 | |
| 0.3500 | 0.5000 | 34 | 174 | 26.5% | 0.15 | 0.0357 | -0.177 | 225 | 7.00 | 9.60 | 134 | 39.9% | -0.86 | 0.0361 | -0.178 | |
| 0.1500 | 0.3000 | 51 | 27.6% | 0.08 | 0.0231 | -0.110 | 227.5 | 9.20 | 11.90 | 1 | 43.5% | -0.92 | 0.0236 | -0.110 | ||
| 0 | 0.2000 | 81 | 28.0% | 0.05 | 0.0141 | -0.067 | 230 | 11.50 | 13.80 | 1 | 12 | 42.6% | -0.96 | 0.0144 | -0.067 | |
| 0 | 0.2000 | 4 | 32.5% | 0.03 | 0.0089 | -0.045 | 232.5 | 13.90 | 16.30 | 47.3% | -0.98 | 0.0088 | -0.046 | |||
| 0 | 0.7500 | 46 | 47.9% | 0.02 | 0.0061 | -0.035 | 235 | 16.10 | 19.10 | 4 | 52.8% | -0.99 | 0.0058 | -0.038 | ||
| 0 | 0.7500 | 52.9% | 0.02 | 0.0045 | -0.030 | 237.5 | 18.80 | 21.60 | 60.8% | -0.99 | 0.0040 | -0.034 | ||||
| 0 | 0.0500 | 466 | 37.4% | 0.01 | 0.0035 | -0.026 | 240 | 21.10 | 24.30 | 66.1% | -0.99 | 0.0030 | -0.031 | |||
| 0 | 0.7500 | 62.6% | 0.01 | 0.0027 | -0.022 | 242.5 | 23.80 | 26.60 | 71.3% | -0.99 | 0.0022 | -0.029 | ||||
| 0 | 0.7500 | 5 | 67.3% | 0.01 | 0.0022 | -0.020 | 245 | 26.10 | 29.10 | 73.3% | -1.00 | 0.0016 | -0.028 | |||
| 0 | 0.7500 | 71.8% | 0.01 | 0.0018 | -0.018 | 247.5 | 28.80 | 31.60 | 81.2% | -1.00 | 0.0012 | -0.027 | ||||
| 0 | 0.0500 | 20 | 50.9% | 0.01 | 0.0014 | -0.015 | 250 | 31.20 | 34.10 | 84.4% | -1.00 | 0.0010 | -0.026 | |||
| 0 | 0.9500 | 84.5% | 0.01 | 0.0012 | -0.014 | 252.5 | 34.30 | 36.30 | 93.8% | -1.00 | 0.0007 | -0.025 | ||||
| 0 | 0.9500 | 3 | 88.9% | 0.00 | 0.0010 | -0.012 | 255 | 36.50 | 39.00 | 96.9% | -1.00 | 0.0006 | -0.025 | |||
| 0 | 0.9500 | 97.4% | 0.00 | 0.0007 | -0.010 | 260 | 41.20 | 44.30 | 105.9% | -1.00 | 0.0003 | -0.024 | ||||
| 0 | 0.9500 | 105.7% | 0.00 | 0.0005 | -0.008 | 265 | 46.30 | 49.00 | 111.0% | -1.00 | 0.0002 | -0.023 | ||||
| 0 | 1.15 | 117.8% | 0.00 | 0.0004 | -0.007 | 270 | 51.20 | 54.10 | 119.2% | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 1.15 | 125.7% | 0.00 | 0.0003 | -0.005 | 275 | 56.10 | 59.10 | 125.0% | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 1.15 | 133.3% | 0.00 | 0.0002 | -0.005 | 280 | 61.30 | 64.10 | 136.9% | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 2.15 | 159.4% | 0.00 | 0.0002 | -0.004 | 285 | 66.30 | 69.10 | 144.5% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 167.2% | 0.00 | 0.0001 | -0.003 | 290 | 71.20 | 74.10 | 149.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 174.7% | 0.00 | 0.0001 | -0.003 | 295 | 76.20 | 78.40 | 134.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 182.1% | 0.00 | 0.0001 | -0.002 | 300 | 81.30 | 84.10 | 166.0% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 189.3% | 0.00 | 0.0001 | -0.002 | 305 | 86.30 | 89.10 | 172.8% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 196.3% | 0.00 | 0.0001 | -0.002 | 310 | 91.30 | 93.40 | 157.4% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 203.1% | 0.00 | 0.0000 | -0.002 | 315 | 96.30 | 99.10 | 185.9% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 209.8% | 0.00 | 0.0000 | -0.001 | 320 | 101.50 | 104.10 | 197.1% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 216.3% | 0.00 | 0.0000 | -0.001 | 325 | 106.30 | 109.10 | 198.4% | -1.00 | 0.0000 | -0.022 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs