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 ±5.4% (206.21–229.61) · ATM IV 25.2% · P/C open interest 2.23
| 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 | |
| 86.40 | 90.20 | 74.9% | 0.99 | 0.0005 | -0.010 | 130 | 0 | 2.15 | 119.7% | -0.01 | 0.0005 | -0.024 | ||||
| 81.30 | 85.20 | 0.99 | 0.0006 | -0.012 | 135 | 0 | 2.15 | 112.2% | -0.01 | 0.0006 | -0.025 | |||||
| 76.40 | 80.20 | 54.9% | 0.99 | 0.0007 | -0.014 | 140 | 0 | 2.15 | 105.0% | -0.01 | 0.0007 | -0.026 | ||||
| 71.50 | 75.30 | 65.9% | 0.99 | 0.0008 | -0.016 | 145 | 0 | 2.15 | 98.0% | -0.01 | 0.0008 | -0.027 | ||||
| 66.50 | 70.30 | 59.4% | 0.98 | 0.0010 | -0.018 | 150 | 0 | 0.7500 | 74.8% | -0.02 | 0.0010 | -0.028 | ||||
| 61.50 | 65.30 | 52.9% | 0.98 | 0.0012 | -0.020 | 155 | 0 | 0.7500 | 69.2% | -0.02 | 0.0012 | -0.030 | ||||
| 56.40 | 60.40 | 46.5% | 0.98 | 0.0014 | -0.023 | 160 | 0 | 0.7500 | 63.6% | -0.02 | 0.0014 | -0.032 | ||||
| 51.60 | 55.40 | 48.8% | 0.98 | 0.0017 | -0.025 | 165 | 0 | 0.7500 | 58.2% | -0.02 | 0.0017 | -0.034 | ||||
| 46.50 | 50.50 | 43.3% | 0.97 | 0.0021 | -0.028 | 170 | 0 | 0.7500 | 52.9% | -0.03 | 0.0022 | -0.036 | ||||
| 41.80 | 45.00 | 0.97 | 0.0027 | -0.032 | 175 | 0 | 0.7500 | 47.8% | -0.03 | 0.0027 | -0.039 | |||||
| 36.90 | 39.70 | 0.96 | 0.0035 | -0.036 | 180 | 0 | 0.7500 | 42.6% | -0.04 | 0.0035 | -0.042 | |||||
| 32.00 | 34.80 | 0.95 | 0.0046 | -0.041 | 185 | 0 | 2.65 | 50.4% | -0.05 | 0.0046 | -0.047 | |||||
| 27.20 | 30.10 | 28.6% | 0.93 | 0.0062 | -0.049 | 190 | 0.3500 | 0.8500 | 35 | 36.1% | -0.07 | 0.0062 | -0.053 | |||
| 22.40 | 25.30 | 27.6% | 0.91 | 0.0085 | -0.058 | 195 | 0.6000 | 2.70 | 51 | 40.7% | -0.09 | 0.0086 | -0.062 | |||
| 17.80 | 20.80 | 5 | 27.5% | 0.87 | 0.0119 | -0.071 | 200 | 0.9000 | 1.55 | 5 | 31.4% | -0.13 | 0.0120 | -0.074 | ||
| 13.30 | 16.30 | 2 | 25.5% | 0.81 | 0.0163 | -0.087 | 205 | 1.45 | 2.25 | 8 | 29.2% | -0.19 | 0.0165 | -0.090 | ||
| 10.30 | 11.70 | 1 | 27.5% | 0.72 | 0.0213 | -0.103 | 210 | 2.40 | 3.30 | 40 | 27.6% | -0.28 | 0.0216 | -0.105 | ||
| 7.30 | 8.30 | 7 | 25.8% | 0.61 | 0.0257 | -0.113 | 215 | 3.90 | 4.90 | 37 | 26.3% | -0.40 | 0.0261 | -0.115 | ||
| 4.50 | 5.60 | 1 | 25.0% | 0.47 | 0.0277 | -0.113 | 220 | 6.10 | 7.20 | 3 | 25.4% | -0.53 | 0.0283 | -0.115 | ||
| 2.60 | 3.60 | 17 | 24.8% | 0.34 | 0.0259 | -0.102 | 225 | 9.20 | 10.20 | 25.1% | -0.67 | 0.0267 | -0.105 | |||
| 1.40 | 2.00 | 1 | 59 | 24.2% | 0.23 | 0.0212 | -0.084 | 230 | 12.50 | 15.30 | 27.8% | -0.79 | 0.0223 | -0.086 | ||
| 0.7500 | 1.35 | 1 | 25.3% | 0.15 | 0.0158 | -0.066 | 235 | 16.70 | 19.50 | 60 | 28.4% | -0.87 | 0.0170 | -0.068 | ||
| 0.4000 | 0.9000 | 8 | 26.4% | 0.10 | 0.0113 | -0.053 | 240 | 21.20 | 24.20 | 30.0% | -0.92 | 0.0125 | -0.056 | |||
| 0 | 0.7500 | 1 | 27.1% | 0.08 | 0.0084 | -0.046 | 245 | 26.00 | 29.30 | 34.0% | -0.95 | 0.0096 | -0.048 | |||
| 0 | 0.7500 | 5 | 30.8% | 0.06 | 0.0066 | -0.044 | 250 | 31.00 | 34.30 | 38.2% | -0.96 | 0.0076 | -0.045 | |||
| 0 | 0.7500 | 34.3% | 0.05 | 0.0054 | -0.043 | 255 | 36.00 | 39.30 | 42.2% | -0.97 | 0.0062 | -0.042 | ||||
| 0 | 0.7500 | 37.7% | 0.05 | 0.0045 | -0.042 | 260 | 41.00 | 43.90 | 43.2% | -0.97 | 0.0052 | -0.041 | ||||
| 0 | 0.7500 | 40.9% | 0.04 | 0.0038 | -0.041 | 265 | 46.00 | 49.30 | 49.9% | -0.98 | 0.0044 | -0.041 | ||||
| 0 | 0.7500 | 44.1% | 0.04 | 0.0033 | -0.041 | 270 | 51.00 | 54.30 | 53.5% | -0.98 | 0.0038 | -0.040 | ||||
| 0 | 0.7500 | 47.1% | 0.04 | 0.0029 | -0.040 | 275 | 56.00 | 59.30 | 57.0% | -0.98 | 0.0033 | -0.038 | ||||
| 0 | 0.7500 | 50.1% | 0.03 | 0.0026 | -0.039 | 280 | 61.00 | 63.90 | 56.9% | -0.98 | 0.0029 | -0.037 | ||||
| 0 | 0.7500 | 53.0% | 0.03 | 0.0023 | -0.038 | 285 | 66.00 | 69.30 | 63.6% | -0.99 | 0.0025 | -0.035 | ||||
| 0 | 0.7500 | 55.8% | 0.03 | 0.0021 | -0.037 | 290 | 71.00 | 74.30 | 66.9% | -0.99 | 0.0022 | -0.033 | ||||
| 0 | 0.7500 | 58.5% | 0.03 | 0.0019 | -0.037 | 295 | 76.00 | 79.30 | 70.0% | -0.99 | 0.0020 | -0.031 | ||||
| 0 | 0.7500 | 61.2% | 0.02 | 0.0017 | -0.036 | 300 | 81.00 | 84.30 | 73.0% | -0.99 | 0.0018 | -0.030 | ||||
| 0 | 0.7500 | 63.8% | 0.02 | 0.0015 | -0.035 | 305 | 86.00 | 88.90 | 72.0% | -0.99 | 0.0015 | -0.031 | ||||
| 0 | 0.7500 | 66.3% | 0.02 | 0.0014 | -0.035 | 310 | 91.00 | 94.30 | 78.9% | -0.99 | 0.0013 | -0.033 | ||||
| 0 | 0.7500 | 68.8% | 0.02 | 0.0013 | -0.034 | 315 | 96.00 | 98.90 | 77.6% | -0.99 | 0.0012 | -0.033 | ||||
| 0 | 0.7500 | 71.2% | 0.02 | 0.0012 | -0.033 | 320 | 101.00 | 104.30 | 84.5% | -0.99 | 0.0010 | -0.033 | ||||
| 0 | 0.7500 | 73.6% | 0.02 | 0.0011 | -0.033 | 325 | 106.00 | 109.30 | 87.2% | -1.00 | 0.0009 | -0.032 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs