PNC · Option chain

PNC Option Chain

Every listed PNC strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$245.18

Call open interest

6,252

Put open interest

6,751

Put/call (volume)

1.70

628 contracts changed hands across these expirations — 233 calls against 395 puts. Puts outtraded calls 1.70 to one.

Sep 11, 20266 days

call OI 38 · put OI 36

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	58.70 / 61.20	—	—	185	0.40	0.00 / 0.40	2	2
—	53.70 / 56.80	—	—	190	—	0.00 / 2.15	—	1
—	48.70 / 51.70	—	—	195	—	0.00 / 1.00	—	1
—	43.70 / 46.70	—	—	200	—	0.00 / 0.75	—	1
—	38.90 / 41.30	—	—	205	0.05	0.00 / 0.50	50	2
—	16.70 / 19.30	—	—	227.5	0.10	0.00 / 0.60	1	—
—	14.00 / 16.30	—	2	230	—	0.00 / 0.60	—	4
—	11.80 / 14.20	—	—	232.5	—	0.10 / 0.40	—	2
—	7.10 / 9.50	—	—	237.5	—	0.20 / 0.85	—	1
—	5.70 / 7.20	—	11	240	—	0.75 / 1.25	—	9
—	3.50 / 4.90	—	13	242.5	—	1.40 / 1.90	—	—
—	2.50 / 3.40	—	—	245	—	2.35 / 3.30	—	9
1.70	1.35 / 2.10	1	2	247.5	—	3.70 / 4.20	—	1
—	0.55 / 1.30	—	3	250	—	4.60 / 6.70	—	3
0.80	0.35 / 0.75	1	1	252.5	—	7.00 / 9.00	—	—
—	0.00 / 0.35	—	1	260	—	13.90 / 16.60	—	—
—	0.00 / 0.75	—	1	265	—	18.70 / 21.60	—	—
—	0.00 / 0.75	—	4	270	—	23.80 / 26.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 4,107 · put OI 4,893

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	59.00 / 61.70	—	—	185	—	0.00 / 0.75	—	26
—	54.60 / 56.80	—	1	190	—	0.00 / 0.75	—	1,278
—	49.00 / 51.90	—	10	195	—	0.00 / 0.75	—	101
—	43.90 / 46.60	—	68	200	—	0.00 / 0.75	—	56
—	34.00 / 37.00	—	118	210	—	0.00 / 0.75	—	1,216
—	24.10 / 27.00	—	156	220	—	0.10 / 0.45	—	499
—	19.20 / 22.10	—	—	225	—	0.05 / 0.60	—	1
—	15.40 / 17.10	—	279	230	—	0.30 / 0.70	—	319
—	12.40 / 14.50	—	—	232.5	0.69	0.50 / 1.00	1	—
—	10.20 / 12.40	—	—	235	1.07	0.60 / 1.25	2	355
9.40	8.70 / 9.90	1	—	237.5	1.55	1.05 / 1.65	1	2
—	6.90 / 8.10	—	387	240	2.10	1.45 / 2.30	2	401
6.10	5.00 / 6.40	5	1	242.5	2.70	2.25 / 3.30	1	1
4.20	3.60 / 4.90	4	82	245	3.90	3.40 / 4.20	1	1
2.15	1.60 / 2.40	13	489	250	—	6.30 / 7.10	—	637
—	0.95 / 1.65	—	5	252.5	—	8.10 / 9.10	—	—
0.70	0.60 / 1.15	21	12	255	—	9.60 / 11.80	—	—
—	0.35 / 0.75	—	50	257.5	—	11.90 / 14.10	—	—
0.40	0.15 / 0.55	1	843	260	—	13.90 / 16.30	—	—
—	0.05 / 0.45	—	2	262.5	—	16.10 / 18.70	—	—
—	0.00 / 0.75	—	8	265	—	18.70 / 21.50	—	—
0.12	0.05 / 0.40	1	838	270	—	23.80 / 26.60	—	—
—	0.00 / 0.75	—	393	280	—	33.70 / 36.50	—	—
—	0.00 / 0.75	—	73	290	—	43.50 / 46.40	—	—
—	0.00 / 0.75	—	292	300	—	53.70 / 55.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 454 · put OI 386

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	53.70 / 57.60	—	—	190	—	0.00 / 0.75	—	1
—	48.80 / 52.70	—	—	195	—	0.00 / 0.75	—	1
—	43.80 / 47.60	—	—	200	—	0.00 / 0.75	—	1
—	38.50 / 42.80	—	—	205	—	0.00 / 0.75	—	1
—	15.30 / 18.00	—	—	230	1.00	0.60 / 1.30	1	42
—	11.10 / 13.50	—	—	235	—	1.15 / 2.10	—	54
—	6.90 / 9.00	—	60	240	—	2.15 / 3.10	—	20
—	4.60 / 6.10	—	13	245	—	4.10 / 5.10	—	9
3.00	2.55 / 3.40	1	31	250	—	6.50 / 7.90	—	5
—	1.20 / 1.85	—	343	255	—	9.80 / 12.30	—	252
—	0.30 / 1.30	—	1	260	—	13.80 / 17.00	—	—
—	0.00 / 0.75	—	3	270	—	22.90 / 27.20	—	—
—	0.00 / 0.75	—	3	280	—	32.90 / 37.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 35 · put OI 135

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	58.60 / 62.70	—	—	185	—	0.00 / 1.20	—	20
—	20.20 / 23.10	—	1	225	1.20	0.55 / 1.50	1	5
—	15.60 / 18.50	—	1	230	—	0.95 / 2.30	—	5
8.95	8.60 / 10.00	10	—	240	3.00	2.85 / 4.20	1	4
—	4.50 / 7.00	—	9	245	—	3.70 / 6.10	—	100
—	3.10 / 4.40	—	5	250	—	6.60 / 8.80	—	—
—	0.75 / 2.85	—	5	255	—	10.40 / 13.20	—	1
1.00	0.75 / 1.85	6	3	260	—	14.40 / 17.20	—	—
—	0.15 / 2.60	—	5	265	—	18.70 / 21.70	—	—
—	0.00 / 1.90	—	6	275	—	27.90 / 32.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 22 · put OI 13

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.40 / 38.40	—	—	210	—	0.00 / 2.50	—	1
—	16.60 / 18.90	—	—	230	2.08	1.10 / 2.45	10	11
—	8.80 / 11.10	—	8	240	4.00	3.40 / 4.80	1	1
—	5.60 / 8.00	—	1	245	—	4.50 / 6.80	—	—
4.36	3.80 / 5.50	50	10	250	—	7.40 / 9.40	—	—
2.50	1.25 / 3.80	50	—	255	—	10.20 / 13.60	—	—
1.59	0.25 / 2.50	10	3	260	—	13.70 / 17.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,596 · put OI 1,288

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	58.90 / 63.00	—	—	185	—	0.00 / 0.75	—	3
—	54.00 / 58.10	—	—	190	—	0.05 / 2.35	—	107
—	48.90 / 53.20	—	1	195	—	0.00 / 0.75	—	2
—	44.70 / 48.00	—	4	200	—	0.05 / 0.85	—	110
—	35.20 / 37.90	—	—	210	—	0.55 / 1.00	—	117
—	26.40 / 28.60	—	5	220	1.35	0.95 / 1.55	308	103
—	17.10 / 19.20	—	12	230	3.00	2.25 / 3.00	11	88
11.32	10.40 / 12.10	1	9	240	6.10	4.20 / 6.90	1	656
5.52	5.10 / 6.60	15	202	250	—	10.00 / 11.90	—	23
2.40	2.10 / 3.20	14	898	260	—	16.60 / 18.50	—	2
1.05	0.70 / 1.25	16	76	270	—	24.80 / 27.30	—	76
0.40	0.15 / 0.55	12	267	280	—	33.90 / 36.80	—	1
—	0.00 / 0.75	—	119	290	—	43.50 / 46.70	—	—
—	0.00 / 0.75	—	3	300	—	53.30 / 57.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on PNC

PNC options score PNC gamma walls PNC max pain PNC IV rank PNC put/call ratio PNC options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.