PNC Options Strategy Builder
1344 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
PNC 233.78
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
106 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 102.00 | 104.80 | $130.00 | 0.00 | 2.15 | - | - | 4 | 13 |
| 0 | 0 | - | - | 97.00 | 99.60 | $135.00 | 0.00 | 1.50 | - | - | 42 | 9 |
| 0 | 0 | - | - | 91.90 | 94.80 | $140.00 | 0.00 | 2.15 | - | - | 27 | 6 |
| 0 | 0 | - | - | 87.00 | 89.70 | $145.00 | 0.00 | 1.20 | - | - | 30 | 3 |
| 0 | 0 | - | - | 81.40 | 84.80 | $150.00 | 0.00 | 2.00 | - | - | 1 | 9 |
| 0 | 0 | 1.00 | 143% | 77.20 | 80.40 | $155.00 | 0.00 | 2.15 | - | - | 6 | 3 |
| 0 | 0 | 1.00 | 132% | 72.20 | 75.40 | $160.00 | 0.00 | 0.50 | - | - | 21 | 4 |
| 0 | 0 | - | - | 67.10 | 69.80 | $165.00 | 0.00 | 0.50 | - | - | 14 | 2 |
| 0 | 0 | - | - | 62.10 | 65.00 | $170.00 | 0.00 | 0.90 | - | - | 4 | 2 |
| 0 | 0 | - | - | 57.20 | 59.70 | $175.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 52.40 | 55.00 | $180.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 47.10 | 50.30 | $185.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 42.30 | 44.80 | $190.00 | 0.00 | 1.95 | - | - | 1 | 1 |
| 0 | 0 | - | - | 37.10 | 40.20 | $195.00 | 0.00 | 4.20 | 103% | -0.04 | 1 | 1 |
| 0 | 0 | - | - | 32.10 | 35.10 | $200.00 | 0.00 | 1.75 | 102% | -0.07 | 1 | 1 |
| 0 | 0 | - | - | 27.10 | 30.30 | $205.00 | 0.00 | 0.95 | 77% | -0.05 | 1 | 1 |
| 0 | 0 | - | - | 24.90 | 27.40 | $207.50 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 51% | 22.40 | 25.40 | $210.00 | 0.00 | 2.60 | 72% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 19.70 | 22.40 | $212.50 | 0.00 | 2.65 | 59% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 17.50 | 19.80 | $215.00 | 0.00 | 2.65 | 53% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 14.70 | 17.60 | $217.50 | 0.00 | 0.75 | 50% | -0.08 | 2 | 2 |
| 3 | 1 | 0.98 | 28% | 12.70 | 15.00 | $220.00 | 0.00 | 0.25 | 38% | -0.06 | 2 | 2 |
| 0 | 0 | - | - | 10.00 | 12.30 | $222.50 | 0.10 | 0.30 | 30% | -0.06 | 10 | 11 |
| 2 | 1 | 0.93 | 25% | 7.90 | 10.10 | $225.00 | 0.25 | 0.60 | 30% | -0.11 | 15 | 2 |
| 1 | 1 | 0.84 | 26% | 5.70 | 8.00 | $227.50 | 0.40 | 0.95 | 28% | -0.18 | 1 | 5 |
| 1 | 1 | 0.73 | 25% | 4.10 | 5.60 | $230.00 | 0.80 | 1.50 | 26% | -0.28 | 4 | 65 |
| 11 | 13 | 0.61 | 20% | 2.20 | 3.20 | $232.50 | 1.45 | 2.60 | 26% | -0.42 | 19 | 1 |
| 29 | 2 | 0.41 | 21% | 1.40 | 1.75 | $235.00 | 2.65 | 3.40 | 24% | -0.58 | 1 | 70 |
| 16 | 4 | 0.26 | 22% | 0.70 | 1.00 | $237.50 | 3.90 | 5.60 | 24% | -0.72 | 1 | 34 |
| 75 | 6 | 0.13 | 22% | 0.20 | 0.55 | $240.00 | 5.70 | 7.70 | 24% | -0.84 | 5 | 23 |
| 4 | 16 | 0.11 | 27% | 0.10 | 0.60 | $242.50 | 8.10 | 10.50 | 32% | -0.86 | 4 | 4 |
| 13 | 23 | 0.05 | 26% | 0.05 | 0.20 | $245.00 | 10.30 | 12.60 | 30% | -0.93 | 3 | 19 |
| 0 | 0 | 0.08 | 38% | 0.00 | 0.75 | $247.50 | 12.90 | 15.40 | 40% | -0.91 | 0 | 0 |
| 32 | 7 | 0.09 | 47% | 0.00 | 0.75 | $250.00 | 15.50 | 17.80 | 46% | -0.91 | 2 | 1 |
| 3 | 1 | 0.07 | 49% | 0.00 | 1.20 | $252.50 | 17.90 | 21.00 | 57% | -0.89 | 0 | 0 |
| 343 | 4 | 0.07 | 56% | 0.00 | 0.50 | $255.00 | 20.50 | 22.80 | 56% | -0.93 | 1 | 250 |
| 0 | 0 | 0.06 | 59% | 0.00 | 1.15 | $257.50 | 22.80 | 25.50 | 60% | -0.93 | 0 | 0 |
| 2 | 1 | 0.06 | 62% | 0.00 | 1.15 | $260.00 | 25.10 | 28.60 | 71% | -0.92 | 0 | 0 |
| 0 | 0 | 0.06 | 68% | 0.00 | 2.15 | $262.50 | 27.70 | 30.30 | 64% | -0.95 | 0 | 0 |
| 0 | 0 | 0.05 | 71% | 0.00 | 2.15 | $265.00 | 30.20 | 32.80 | 68% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $267.50 | 32.60 | 34.80 | - | - | 0 | 0 |
| 3 | 3 | 0.05 | 81% | 0.00 | 2.00 | $270.00 | 35.20 | 38.60 | 91% | -0.93 | 0 | 0 |
| 0 | 0 | 0.05 | 89% | 0.00 | 2.15 | $275.00 | 40.10 | 42.80 | 82% | -0.97 | 0 | 0 |
| 3 | 3 | 0.11 | 129% | 0.00 | 2.15 | $280.00 | 45.20 | 47.80 | 92% | -0.97 | 0 | 0 |
| 0 | 0 | 0.09 | 132% | 0.00 | 1.75 | $285.00 | 49.70 | 53.70 | 108% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 113% | 0.00 | 2.15 | $290.00 | 55.40 | 58.30 | 121% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 122% | 0.00 | 2.15 | $295.00 | 60.10 | 62.80 | 109% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $300.00 | 65.40 | 68.60 | 141% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $305.00 | 70.30 | 73.30 | 141% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $310.00 | 75.30 | 78.00 | 142% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $315.00 | 79.70 | 83.60 | 148% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.20 | $320.00 | 85.30 | 88.10 | 157% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.00 | $325.00 | 90.30 | 93.30 | 170% | -0.96 | 0 | 0 |