Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PNC
PNC Financial Services Group
stock NYSE

At Close
Jul 31, 2026 3:59:56 PM EDT
249.83USD+0.450%(+1.12)1,441,451
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-248.71)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
249.87USD+0.016%(+0.04)416,482
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2703,5613583,062


PNC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

PNC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

PNC Aug 21, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


PNC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
325.00 C00%0PNC260821C00325000
320.00 C00%0PNC260821C00320000
315.00 C00%0PNC260821C00315000
310.00 C00%0PNC260821C00310000
305.00 C00%0PNC260821C00305000
300.00 C0.37-37.29%1307-13PNC260821C00300000
295.00 C00%0PNC260821C00295000
290.00 C0.30-40.00%12907-20PNC260821C00290000
285.00 C00%0PNC260821C00285000
280.00 C0.28-37.78%112007-28PNC260821C00280000
277.50 C00%0PNC260821C00277500
275.00 C0.750%101007-20PNC260821C00275000
272.50 C0.42-40.00%1707-30PNC260821C00272500
270.00 C0.53-47.00%21,46807-30PNC260821C00270000
267.50 C1.00-23.08%21007-29PNC260821C00267500
265.00 C1.57-11.80%32507-28PNC260821C00265000
262.50 C1.55-42.59%5807-27PNC260821C00262500
260.00 C1.70-32.00%287307-30PNC260821C00260000
257.50 C4.100%727207-20PNC260821C00257500
255.00 C2.78-29.62%17407-30PNC260821C00255000
252.50 C3.67-1.61%110307-30PNC260821C00252500
250.00 C5.11-32.76%675907-30PNC260821C00250000
247.50 C8.05-9.85%1207-21PNC260821C00247500
245.00 C8.30-3.60%1607-30PNC260821C00245000
242.50 C00%0PNC260821C00242500
240.00 C11.40-5.00%137907-30PNC260821C00240000
237.50 C14.500%3307-29PNC260821C00237500
235.00 C16.20-9.04%1207-29PNC260821C00235000
232.50 C00%0PNC260821C00232500
230.00 C18.80-25.84%165507-30PNC260821C00230000
227.50 C00%0PNC260821C00227500
225.00 C24.690%2207-30PNC260821C00225000
220.00 C33.20+7.27%2554107-17PNC260821C00220000
215.00 C00%0PNC260821C00215000
210.00 C43.00+14.06%4076507-17PNC260821C00210000
205.00 C00%0PNC260821C00205000
200.00 C53.19+102.63%1552307-17PNC260821C00200000
195.00 C58.14+149.31%5107-17PNC260821C00195000
190.00 C63.00-1.47%3256007-17PNC260821C00190000
185.00 C67.60+87.00%2107-17PNC260821C00185000
180.00 C73.14+72.50%25507-17PNC260821C00180000
175.00 C78.00+2.19%951507-17PNC260821C00175000
170.00 C83.14+2.64%25407-17PNC260821C00170000
165.00 C87.90-0.36%2107-17PNC260821C00165000
160.00 C92.67+0.08%8207-17PNC260821C00160000
155.00 C97.72-1.27%3107-17PNC260821C00155000
150.00 C00%0PNC260821C00150000
145.00 C107.59-0.52%8207-17PNC260821C00145000
140.00 C00%0PNC260821C00140000
135.00 C00%0PNC260821C00135000
130.00 C00%0PNC260821C00130000
125.00 C00%0PNC260821C00125000
120.00 C00%0PNC260821C00120000
115.00 C00%0PNC260821C00115000
110.00 C00%0PNC260821C00110000
Puts
StrikePriceChangeVolOILastContract Name
325.00 P00%0PNC260821P00325000
320.00 P00%0PNC260821P00320000
315.00 P00%0PNC260821P00315000
310.00 P00%0PNC260821P00310000
305.00 P00%0PNC260821P00305000
300.00 P00%0PNC260821P00300000
295.00 P00%0PNC260821P00295000
290.00 P00%0PNC260821P00290000
285.00 P00%0PNC260821P00285000
280.00 P00%0PNC260821P00280000
277.50 P00%0PNC260821P00277500
275.00 P00%0PNC260821P00275000
272.50 P00%0PNC260821P00272500
270.00 P00%0PNC260821P00270000
267.50 P00%0PNC260821P00267500
265.00 P00%0PNC260821P00265000
262.50 P00%0PNC260821P00262500
260.00 P13.00+19.27%123507-23PNC260821P00260000
257.50 P10.47+13.80%16507-30PNC260821P00257500
255.00 P7.500%5507-22PNC260821P00255000
252.50 P6.300.00%11607-24PNC260821P00252500
250.00 P4.75-23.39%13707-28PNC260821P00250000
247.50 P5.10-8.93%1507-30PNC260821P00247500
245.00 P4.30+11.69%1307-22PNC260821P00245000
242.50 P2.95-1.99%1307-27PNC260821P00242500
240.00 P2.42-20.66%11,06707-27PNC260821P00240000
237.50 P1.90-0.52%326707-27PNC260821P00237500
235.00 P1.70+39.34%12307-29PNC260821P00235000
232.50 P00%0PNC260821P00232500
230.00 P0.90-7.22%695007-30PNC260821P00230000
227.50 P00%0PNC260821P00227500
225.00 P0.77+2.67%4207-24PNC260821P00225000
220.00 P0.40-38.46%310607-27PNC260821P00220000
215.00 P00%0PNC260821P00215000
210.00 P0.15+50.00%316107-29PNC260821P00210000
205.00 P00%0PNC260821P00205000
200.00 P0.05-64.29%623407-30PNC260821P00200000
195.00 P0.20-20.00%111207-14PNC260821P00195000
190.00 P0.15-40.00%14807-14PNC260821P00190000
185.00 P0.10-95.45%18307-14PNC260821P00185000
180.00 P0.05-66.67%26807-28PNC260821P00180000
175.00 P0.23-34.29%11007-08PNC260821P00175000
170.00 P0.05-75.00%52807-22PNC260821P00170000
165.00 P0.55-52.99%32206-09PNC260821P00165000
160.00 P0.45-63.11%10906-04PNC260821P00160000
155.00 P0.05-95.00%51307-01PNC260821P00155000
150.00 P1.00-70.59%101605-20PNC260821P00150000
145.00 P1.23-38.50%51201-27PNC260821P00145000
140.00 P1.70+6.25%2402-27PNC260821P00140000
135.00 P0.750%4404-08PNC260821P00135000
130.00 P0.90+20.00%1002-25PNC260821P00130000
125.00 P1.010%1101-12PNC260821P00125000
120.00 P1.350%5503-06PNC260821P00120000
115.00 P0.950%1103-17PNC260821P00115000
110.00 P0.800%5503-17PNC260821P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC