Cboe Global Markets

PNC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

PNC Financial Services Group Inc (pnc)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
177.55
Ask: 
194.67
Vol: 
1,326,804
Last: 
178.63
Change: 
+3.93 (+2.2001%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 172.500
3.6
+0
6.5
7.1
0
0.26
0.8627
0.0369
3
PNC 175.000
3.58
+1.18
4.4
5.1
8
0.24
0.7618
0.0563
27
PNC 177.500
2.75
+1.425
2.55
3.3
24
0.22
0.6049
0.0745
16
PNC 180.000
1.35
+0.7
1.3
1.55
61
0.2
0.4106
0.0783
79
PNC 182.500
0.61
+0.31
0.25
0.95
65
0.21
0.2326
0.0622
14
PNC 185.000
0.25
+0.15
0
0.4
3
0.19
0.1091
0.0382
18
Fri Jun 13 2025
Strike
PNC 172.500
PNC 175.000
PNC 177.500
PNC 180.000
PNC 182.500
PNC 185.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 172.500
1.65
+0
0.3
0.55
0
0.24
-0.1382
0.0372
20
PNC 175.000
2.57
+0
0.6
1.9
0
0.22
-0.2403
0.0569
21
PNC 177.500
2.05
-1.95
1.2
1.55
1
0.2
-0.3993
0.0754
8
PNC 180.000
3.5
-2.35
2.45
2.8
1
0.2
-0.5965
0.0795
9
PNC 182.500
0
+0
3
5.4
0
0.17
-0.7776
0.0633
0
PNC 185.000
0
+0
6.2
7.1
0
0.22
-0.9028
0.0383
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 172.500
5.6
+0
7.1
7.7
0
0.23
0.8042
0.0349
47
PNC 175.000
3.2
+0
5.1
5.9
0
0.23
0.7108
0.0452
340
PNC 177.500
3.2
+1.15
3.5
4
1
0.21
0.591
0.054
20
PNC 180.000
2.07
+0.87
2.1
2.4
79
0.19
0.4513
0.0572
369
PNC 182.500
1.3
+0.625
0.45
1.9
8
0.21
0.3116
0.0524
7
PNC 185.000
0.67
+0.32
0.6
0.8
64
0.19
0.1929
0.0413
311
Fri Jun 20 2025
Strike
PNC 172.500
PNC 175.000
PNC 177.500
PNC 180.000
PNC 182.500
PNC 185.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 172.500
0.95
-1.25
0.8
0.95
75
0.22
-0.1985
0.0354
11
PNC 175.000
1.68
-1.57
1.3
1.5
1
0.21
-0.2934
0.046
450
PNC 177.500
2.3
-2.25
2
2.95
2
0.23
-0.4157
0.0551
3
PNC 180.000
5.64
+0
3.1
3.4
0
0.19
-0.5591
0.0588
465
PNC 182.500
0
+0
4.6
5
0
0.18
-0.7037
0.0545
0
PNC 185.000
11.2
+0
6.5
7
0
0.18
-0.8286
0.0437
176
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 165.000
7.5
+0
12.8
16.6
0
0.28
0.896
0.0151
2
PNC 170.000
8.7
+0
8.5
12
0
0.25
0.8195
0.025
6
PNC 175.000
4.76
+0
5.3
7.5
0
0.24
0.6762
0.0373
12
PNC 180.000
1.94
+0
1.9
4.1
0
0.23
0.4706
0.0446
28
PNC 185.000
0.72
+0
1.05
2.2
0
0.22
0.2569
0.0378
476
PNC 190.000
0
+0
0.15
1.8
0
0.25
0.1264
0.023
0
Fri Jun 27 2025
Strike
PNC 165.000
PNC 170.000
PNC 175.000
PNC 180.000
PNC 185.000
PNC 190.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PNC 165.000
0
+0
0.35
0.9
0
0.28
-0.1048
0.0152
0
PNC 170.000
1.85
+0
0.05
1.4
0
0.26
-0.1823
0.0253
10
PNC 175.000
4.6
+0
0.9
2.4
0
0.24
-0.328
0.0379
421
PNC 180.000
4.18
-2.67
3.7
4.3
1
0.2
-0.5383
0.0457
4
PNC 185.000
11
+0
6.9
7.9
0
0.21
-0.7604
0.0398
3
PNC 190.000
0
+0
10.4
13.4
0
0.24
-0.8976
0.0249
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.