PNC option chain The PNC Financial Services Group, Inc.
Cboe delayed options data · as of 22:01 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 ±23.1% (166.26–266.16) · ATM IV 26.5% · P/C open interest 0.42
| 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 | |
| 106.00 | 110.50 | 3 | 38.3% | 0.98 | 0.0008 | 0.000 | 110 | 0.3500 | 2.25 | 5 | 38.0% | -0.04 | 0.0009 | -0.008 | ||
| 101.50 | 106.00 | 1 | 39.4% | 0.97 | 0.0009 | 0.000 | 115 | 0.6000 | 4.10 | 3 | 40.9% | -0.05 | 0.0010 | -0.009 | ||
| 97.90 | 101.00 | 2 | 40.2% | 0.97 | 0.0011 | 0.000 | 120 | 1.80 | 2.80 | 19 | 38.5% | -0.05 | 0.0012 | -0.010 | ||
| 93.40 | 96.20 | 38.6% | 0.96 | 0.0013 | 0.000 | 125 | 2.10 | 3.20 | 4 | 37.6% | -0.06 | 0.0014 | -0.011 | |||
| 88.80 | 91.90 | 2 | 37.8% | 0.95 | 0.0015 | -0.001 | 130 | 2.50 | 3.60 | 45 | 36.8% | -0.07 | 0.0016 | -0.012 | ||
| 84.20 | 87.50 | 36.5% | 0.94 | 0.0016 | -0.002 | 135 | 2.85 | 4.00 | 11 | 35.8% | -0.08 | 0.0018 | -0.013 | |||
| 79.00 | 83.50 | 3 | 34.9% | 0.92 | 0.0019 | -0.004 | 140 | 3.30 | 4.20 | 36 | 34.6% | -0.09 | 0.0020 | -0.014 | ||
| 74.50 | 79.00 | 1 | 33.5% | 0.91 | 0.0021 | -0.005 | 145 | 3.80 | 4.90 | 10 | 34.0% | -0.10 | 0.0022 | -0.015 | ||
| 70.50 | 75.00 | 124 | 33.3% | 0.90 | 0.0024 | -0.007 | 150 | 4.40 | 5.50 | 9 | 33.3% | -0.11 | 0.0025 | -0.016 | ||
| 67.60 | 71.00 | 143 | 34.0% | 0.89 | 0.0026 | -0.008 | 155 | 4.90 | 6.20 | 3 | 32.5% | -0.13 | 0.0028 | -0.017 | ||
| 63.70 | 67.00 | 17 | 33.4% | 0.87 | 0.0029 | -0.010 | 160 | 5.70 | 6.90 | 5 | 31.9% | -0.14 | 0.0031 | -0.017 | ||
| 59.80 | 63.00 | 13 | 32.6% | 0.86 | 0.0032 | -0.011 | 165 | 6.50 | 7.50 | 6 | 31.0% | -0.16 | 0.0034 | -0.018 | ||
| 54.50 | 59.00 | 17 | 30.5% | 0.84 | 0.0036 | -0.013 | 170 | 7.40 | 8.70 | 10 | 30.7% | -0.18 | 0.0037 | -0.019 | ||
| 50.50 | 55.00 | 12 | 29.5% | 0.82 | 0.0039 | -0.014 | 175 | 8.40 | 9.70 | 21 | 30.1% | -0.20 | 0.0040 | -0.020 | ||
| 48.50 | 51.00 | 18 | 29.9% | 0.80 | 0.0042 | -0.016 | 180 | 9.40 | 10.70 | 8 | 29.4% | -0.22 | 0.0044 | -0.021 | ||
| 45.00 | 48.00 | 7 | 29.8% | 0.77 | 0.0046 | -0.017 | 185 | 10.60 | 12.10 | 27 | 28.9% | -0.24 | 0.0047 | -0.022 | ||
| 41.50 | 44.00 | 41 | 28.8% | 0.75 | 0.0049 | -0.018 | 190 | 12.20 | 13.90 | 10 | 129 | 28.9% | -0.27 | 0.0050 | -0.022 | |
| 38.00 | 40.70 | 17 | 28.1% | 0.72 | 0.0052 | -0.019 | 195 | 13.80 | 14.50 | 6 | 42 | 27.9% | -0.30 | 0.0054 | -0.023 | |
| 34.70 | 38.00 | 58 | 27.9% | 0.70 | 0.0055 | -0.021 | 200 | 15.30 | 17.10 | 3 | 146 | 27.9% | -0.32 | 0.0057 | -0.024 | |
| 28.60 | 32.00 | 51 | 26.8% | 0.64 | 0.0061 | -0.022 | 210 | 17.30 | 21.50 | 60 | 26.5% | -0.38 | 0.0063 | -0.024 | ||
| 24.50 | 27.00 | 1 | 350 | 26.8% | 0.58 | 0.0066 | -0.023 | 220 | 22.90 | 25.50 | 1 | 21 | 26.2% | -0.45 | 0.0068 | -0.024 |
| 19.30 | 21.50 | 131 | 25.3% | 0.51 | 0.0068 | -0.023 | 230 | 27.90 | 30.80 | 32 | 25.7% | -0.52 | 0.0072 | -0.024 | ||
| 15.10 | 18.50 | 7 | 122 | 25.2% | 0.45 | 0.0069 | -0.023 | 240 | 33.60 | 36.00 | 73 | 24.8% | -0.59 | 0.0074 | -0.023 | |
| 11.00 | 13.90 | 14 | 192 | 23.6% | 0.39 | 0.0068 | -0.022 | 250 | 40.10 | 42.50 | 6 | 24.3% | -0.65 | 0.0074 | -0.021 | |
| 10.10 | 11.60 | 136 | 24.6% | 0.33 | 0.0065 | -0.021 | 260 | 47.10 | 50.40 | 9 | 24.3% | -0.72 | 0.0072 | -0.019 | ||
| 7.90 | 9.30 | 70 | 24.4% | 0.28 | 0.0060 | -0.020 | 270 | 54.50 | 57.70 | 1 | 23.3% | -0.78 | 0.0070 | -0.017 | ||
| 6.20 | 7.40 | 114 | 24.2% | 0.24 | 0.0056 | -0.018 | 280 | 63.00 | 67.50 | 24.3% | -0.84 | 0.0077 | -0.017 | |||
| 4.80 | 6.00 | 55 | 24.1% | 0.20 | 0.0050 | -0.016 | 290 | 72.00 | 75.00 | -0.92 | 0.0096 | -0.024 | ||||
| 3.70 | 4.80 | 2 | 89 | 24.1% | 0.17 | 0.0045 | -0.015 | 300 | 81.50 | 85.10 | -0.97 | 0.0055 | -0.031 | |||
| 2.85 | 4.30 | 13 | 24.5% | 0.14 | 0.0039 | -0.013 | 310 | 91.50 | 96.00 | -1.00 | 0.0000 | -0.031 | ||||
| 2.25 | 3.50 | 1 | 20 | 24.6% | 0.12 | 0.0034 | -0.011 | 320 | 101.50 | 104.80 | -1.00 | 0.0000 | -0.031 | |||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs