PNC cadeia de opções The PNC Financial Services Group, Inc.

Expiração Cboe delayed options data · em 09:42 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±5.8% (203.66–228.76) · IV ATM 24.3% · P/C open interest 0.51

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
104.60	108.80			86.1%	1.00	0.0002	0.000	110	0	1.55			126.4%	-0.00	0.0002	-0.011
99.60	103.80			75.7%	1.00	0.0003	0.000	115	0	0.9500			109.5%	-0.01	0.0003	-0.012
94.90	98.00				0.99	0.0003	-0.001	120	0	1.55			112.0%	-0.01	0.0003	-0.013
89.80	93.80			75.6%	0.99	0.0004	-0.002	125	0	1.50		1	104.6%	-0.01	0.0004	-0.013
85.30	88.20			56.5%	0.99	0.0004	-0.004	130	0	2.15		9	105.2%	-0.01	0.0004	-0.014
80.40	83.30			66.6%	0.99	0.0005	-0.005	135	0	1.35		4	90.1%	-0.01	0.0005	-0.015
75.40	78.30			59.9%	0.99	0.0006	-0.007	140	0	0.9500		52	79.0%	-0.01	0.0006	-0.016
70.40	73.90			69.7%	0.99	0.0007	-0.008	145	0	1.20		22	76.7%	-0.01	0.0007	-0.017
65.10	68.90			58.1%	0.99	0.0009	-0.010	150	0	0.6000		8	63.1%	-0.01	0.0009	-0.018
60.00	64.00			52.5%	0.99	0.0011	-0.012	155	0	0.4000		5	54.7%	-0.01	0.0011	-0.019
55.00	59.00			47.1%	0.98	0.0013	-0.014	160	0	0.4000		7	50.2%	-0.02	0.0013	-0.021
50.50	53.40			38.6%	0.98	0.0017	-0.017	165	0	0.4500		2	46.6%	-0.02	0.0017	-0.023
45.30	48.50				0.97	0.0021	-0.019	170	0	0.3500		35	40.6%	-0.03	0.0021	-0.025
40.70	44.20			44.0%	0.97	0.0027	-0.023	175	0	0.4500		14	37.9%	-0.03	0.0028	-0.028
36.60	38.60			41.1%	0.96	0.0036	-0.027	180	0	0.6500	2	50	35.9%	-0.04	0.0036	-0.032
31.70	33.50			36.0%	0.95	0.0049	-0.033	185	0.1000	0.9500		14	34.7%	-0.05	0.0050	-0.037
26.90	29.70		5	37.9%	0.93	0.0068	-0.040	190	0.3000	1.10	3	585	32.1%	-0.07	0.0068	-0.044
22.30	24.00		3	31.1%	0.90	0.0094	-0.050	195	0	1.60	2	136	28.1%	-0.10	0.0095	-0.053
19.00	22.80			30.2%	0.88	0.0112	-0.056	197.5	0.3500	1.85			28.1%	-0.13	0.0113	-0.059
17.00	20.60		7	29.9%	0.85	0.0131	-0.062	200	1.10	1.55	62	89	27.0%	-0.15	0.0132	-0.065
15.70	17.60			28.9%	0.82	0.0152	-0.069	202.5	1.15	3.10			29.0%	-0.18	0.0154	-0.072
13.80	15.70			28.8%	0.78	0.0175	-0.076	205	1.85	2.35			25.7%	-0.22	0.0177	-0.079
11.70	13.70			27.5%	0.74	0.0198	-0.083	207.5	1.40	4.00	2		25.4%	-0.27	0.0201	-0.085
10.20	11.20		14	26.1%	0.69	0.0220	-0.088	210	3.10	3.60	9	239	24.8%	-0.32	0.0224	-0.090
8.50	10.20			26.9%	0.63	0.0240	-0.092	212.5	3.80	4.40	3		24.0%	-0.38	0.0245	-0.094
6.90	8.60			26.1%	0.57	0.0255	-0.094	215	4.30	5.30			22.5%	-0.44	0.0262	-0.096
5.10	6.00	10		22.4%	0.50	0.0264	-0.094	217.5	5.80	6.50	1		22.9%	-0.50	0.0272	-0.096
4.40	4.90	100	175	23.2%	0.44	0.0264	-0.091	220	6.20	7.80	11	475	20.6%	-0.57	0.0274	-0.094
2.40	3.90	62		20.9%	0.37	0.0257	-0.087	222.5	8.50	9.30			21.9%	-0.64	0.0268	-0.090
2.60	3.20	46		23.2%	0.31	0.0241	-0.081	225	9.40	11.00			19.7%	-0.71	0.0254	-0.084
1.85	2.45	3		22.7%	0.26	0.0220	-0.073	227.5	11.30	14.00			22.3%	-0.76	0.0235	-0.077
1.45	1.80	25	951	22.7%	0.21	0.0196	-0.065	230	13.30	15.60		50	20.7%	-0.82	0.0212	-0.069
0.9500	1.40	3		22.4%	0.17	0.0170	-0.056	232.5	14.80	17.30				-0.86	0.0188	-0.060
0.7500	1.25	10		23.5%	0.13	0.0144	-0.048	235	17.00	19.90				-0.90	0.0164	-0.053
0.4000	1.65			25.8%	0.10	0.0121	-0.041	237.5	19.40	22.40				-0.93	0.0138	-0.046
0	0.7000	36	209	21.4%	0.08	0.0100	-0.036	240	21.80	24.60		47		-0.96	0.0125	-0.041
0	1.50	1		27.5%	0.07	0.0084	-0.031	242.5	24.30	27.30				-0.97	0.0103	-0.033
0	1.40			28.9%	0.06	0.0071	-0.028	245	26.80	30.20				-0.98	0.0074	-0.032
0	1.10	7	103	30.7%	0.04	0.0054	-0.025	250	31.80	35.70				-0.99	0.0043	-0.027
0	0.4000	3		28.2%	0.04	0.0043	-0.023	255	36.80	40.10				-1.00	0.0024	-0.026
0	0.3000	41	821	29.6%	0.03	0.0035	-0.022	260	42.30	45.10				-1.00	0.0014	-0.026
0	0.4000			33.6%	0.03	0.0029	-0.021	265	46.80	50.10				-1.00	0.0008	-0.026
0	0.4000	3	873	36.2%	0.03	0.0025	-0.020	270	51.80	55.10				-1.00	0.0004	-0.026
0	0.4000		126	41.2%	0.02	0.0019	-0.019	280	62.30	65.10				-1.00	0.0000	-0.026
0	0.3500		52	45.1%	0.02	0.0015	-0.018	290	71.80	75.70				-1.00	0.0000	-0.026
0	0.3500		307	49.5%	0.01	0.0012	-0.017	300	81.80	85.70				-1.00	0.0000	-0.026
0	0.3500		2	53.6%	0.01	0.0010	-0.016	310	91.80	95.50				-1.00	0.0000	-0.026
0	0.4000			58.7%	0.01	0.0008	-0.015	320	101.80	105.70				-1.00	0.0000	-0.026

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

PNC cadeia de opções The PNC Financial Services Group, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo