PNC - Options Database

PNC

PNC FINL SERVICES

$253.18 +1.48%

(7/6 15:06) ◀

Monday, July 6, 2026 (6:03pm)

▶ (7/7 15:06)

◀ 7/6 18:03 ▶

Option Volume

Detail

ℹ

Current (07/06) 3,073

Calls: 995 (32%)

Puts: 2,078 (68%)

Prior (07/02) 3,059

Calls: 1,116 (36%)

Puts: 1,943 (64%)

Current vs Prior +0.46%

Calls: -10.84% (Calls)

Puts: +6.95% (Puts)

Prior 7-Day Total 13,800

Calls: 6,522 (47%)

Puts: 7,278 (53%)

Prior 7-Day Average 2,300

Calls: 931 (47%)

Puts: 1,039 (53%)

Current vs Prior 7-Day Avg +33.61%

Calls: +6.79%

Puts: +99.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $2.19M

Calls: $1.12M (51%)

Puts: $1.07M (49%)

Prior (07/02) $2.64M

Calls: $1.81M (68%)

Puts: $830.9K (32%)

Current vs Prior -16.81%

Calls: -37.81%

Puts: +28.83%

Prior 7-Day Total $9.85M

Calls: $7.63M (78%)

Puts: $2.21M (22%)

Prior 7-Day Average $1.64M

Calls: $1.09M (78%)

Puts: $316.3K (22%)

Current vs Prior 7-Day Avg +33.64%

Calls: +2.98%

Puts: +238.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 2.09

Prior (07/02) 1.74

Current vs Prior +19.95%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg +54.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 35,431

Calls: 20,310 (57%)

Puts: 15,121 (43%)

Prior (07/02) 36,309

Calls: 20,705 (57%)

Puts: 15,604 (43%)

Current vs Prior -2.42%

Prior 7-Day Total 184,831

Calls: 107,787 (58%)

Puts: 77,044 (42%)

Prior 7-Day Average 30,805

Calls: 17,964 (58%)

Puts: 12,840 (42%)

Current vs Prior 7-Day Avg +15.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.57% | 5.04%5.04% | 9.48%

Prior 2.94% | 5.43%-- | --

Current vs Prior -12.62% | -7.28%-- | --

Prior 7-Day Avg 2.25% | 3.75%-- | --

Current vs 7-Day Avg +13.94% | +34.41%-- | --

Prior 7-Day Eod 2.94% | 5.43%-- | --

Current vs 7-Day Eod -12.62% | -7.28%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.04% | 8.88%

Calls: 17.28% | 4.44%

Puts: 16.79% | 13.33%

Prior 821.53% | 15.70%

Calls: 1400.00% | 11.11%

Puts: 243.06% | 20.29%

Current vs Prior -97.93% | -43.44%

Prior 7-Day Avg 164.17% | 23.03%

Calls: 258.06% | 19.08%

Puts: 70.28% | 26.98%

Current vs 7-Day Avg -89.62% | -61.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.09 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.3%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	33.00	35.20	$34.10	6.5%	--	0.95	163
$212.50	Jul 17	39.00	42.00	$40.50	7.4%	--	0.93	53
$220.00	Jul 10	31.10	33.80	$32.45	8.3%	2	0.96	6
$210.00	Jul 17	41.40	45.00	$43.20	8.3%	--	0.95	20
$222.50	Jul 10	28.60	31.50	$30.05	9.7%	2	0.92	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	9.00	9.90	$9.45	9.5%	14	0.69	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.78, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	31.10	33.80	$32.45	8.3%	2	0.96	6
$237.50	Jul 10	13.80	16.60	$15.20	18.4%	1	0.95	2
$210.00	Jul 17	41.40	45.00	$43.20	8.3%	--	0.95	20
$220.00	Jul 17	33.00	35.20	$34.10	6.5%	--	0.95	163
$240.00	Jul 10	11.30	14.00	$12.65	21.3%	--	0.95	17

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 17	10.40	13.00	$11.70	22.2%	2	0.75	--
$260.00	Jul 17	9.00	9.90	$9.45	9.5%	14	0.69	--
$257.50	Jul 17	7.00	7.80	$7.40	10.8%	241	0.63	2
$255.00	Jul 17	5.90	7.90	$6.90	29.0%	628	0.56	209

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 2.1K, top 628)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	5.30	6.40	$5.85	18.8%	413	0.52	7
$260.00	Jul 10	0.40	0.65	$0.53	47.2%	66	0.16	6
$262.50	Jul 10	0.10	0.35	$0.22	113.6%	51	0.08	--
$247.50	Jul 17	8.50	9.70	$9.10	13.2%	25	0.66	28
$255.00	Jul 10	1.50	1.95	$1.73	26.0%	21	0.40	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	5.90	7.90	$6.90	29.0%	628	0.56	209
$257.50	Jul 17	7.00	7.80	$7.40	10.8%	241	0.63	2
$240.00	Jul 17	1.15	1.65	$1.40	35.7%	176	0.18	250
$235.00	Jul 17	0.40	1.80	$1.10	127.3%	99	0.13	15
$252.50	Jul 17	4.50	6.50	$5.50	36.4%	84	0.49	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 37.0%, max 177.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Jul 17	81.7%	50.5%	61.8%	2	169
$230.00	Jul 17	Jul 24	42.1%	35.0%	20.4%	2	277
$265.00	Jul 17	Aug 7	31.2%	26.0%	19.9%	3	74
$240.00	Jul 10	Jul 31	32.7%	28.6%	14.6%	--	29
$237.50	Jul 10	Jul 17	37.7%	34.5%	9.1%	1	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 10	Jul 31	77.8%	28.1%	177.0%	5	166
$235.00	Jul 10	Jul 17	64.5%	38.0%	69.9%	99	38
$220.00	Jul 10	Jul 17	81.7%	50.5%	61.8%	--	249
$210.00	Jul 17	Aug 14	63.3%	39.2%	61.6%	11	287
$225.00	Jul 10	Jul 17	81.9%	53.9%	51.7%	1	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 19.83, avg 4.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 17	$0.27	$4.73	$0.27	17.52	$265.27
$260.00	$262.50	Jul 10	$0.31	$2.19	$0.31	7.06	$260.31
$270.00	$272.50	Jul 17	$0.40	$2.10	$0.40	5.25	$270.40
$257.50	$260.00	Jul 10	$0.42	$2.08	$0.42	4.95	$257.92
$265.00	$270.00	Aug 7	$0.95	$4.05	$0.95	4.26	$265.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$244.88
$225.00	$220.00	Jul 10	$0.35	$4.65	$0.35	13.29	$224.65
$230.00	$225.00	Jul 10	$0.35	$4.65	$0.35	13.29	$229.65
$230.00	$227.50	Jul 17	$0.20	$2.30	$0.20	11.50	$229.80
$235.00	$232.50	Jul 17	$0.20	$2.30	$0.20	11.50	$234.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 82.33, avg 3.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$235.00	Jul 10	$12.35	$12.35	$0.15	82.33	$234.85
$240.00	$242.50	Jul 17	$2.30	$2.30	$0.20	11.50	$242.30
$240.00	$245.00	Jul 10	$4.55	$4.55	$0.45	10.11	$244.55
$230.00	$240.00	Jul 24	$9.10	$9.10	$0.90	10.11	$239.10
$232.50	$237.50	Jul 17	$4.35	$4.35	$0.65	6.69	$236.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 17	$2.25	$2.25	$0.25	9.00	$260.25
$260.00	$257.50	Jul 17	$2.05	$2.05	$0.45	4.56	$257.95
$252.50	$250.00	Jul 17	$1.55	$1.55	$0.95	1.63	$250.95
$255.00	$252.50	Jul 17	$1.40	$1.40	$1.10	1.27	$253.60
$242.50	$240.00	Jul 17	$0.88	$0.88	$1.62	0.54	$241.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.79, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.25	42.1%	35.0%
$270.00	Jul 10	Jul 17	$1.12	26.5%	35.7%
$265.00	Jul 17	Aug 7	$1.46	31.2%	26.0%
$237.50	Jul 10	Jul 17	$1.60	37.7%	34.5%
$220.00	Jul 10	Jul 17	$1.65	81.7%	50.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.10	81.7%	50.5%
$225.00	Jul 10	Jul 17	$0.40	81.9%	53.9%
$210.00	Jul 17	Aug 14	$0.60	63.3%	39.2%
$237.50	Jul 10	Jul 17	$0.95	37.7%	34.5%
$240.00	Jul 10	Jul 17	$1.20	32.7%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 1.99% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 10	$2.95	$2.08	$5.03	$247.47	$257.53	1.99%
$247.50	Jul 10	$6.05	$0.85	$6.90	$240.60	$254.40	2.73%
$245.00	Jul 10	$8.10	$0.52	$8.62	$236.38	$253.62	3.40%
$257.50	Jul 17	$3.40	$7.40	$10.80	$246.70	$268.30	4.27%
$250.00	Jul 17	$7.40	$3.95	$11.35	$238.65	$261.35	4.48%
$252.50	Jul 17	$5.85	$5.50	$11.35	$241.15	$263.85	4.48%
$255.00	Jul 17	$4.55	$6.90	$11.45	$243.55	$266.45	4.52%
$260.00	Jul 17	$2.55	$9.45	$12.00	$248.00	$272.00	4.74%
$247.50	Jul 17	$9.10	$3.28	$12.38	$235.12	$259.88	4.89%
$240.00	Jul 10	$12.65	$0.20	$12.85	$227.15	$252.85	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.29% of stock, avg 1.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$245.00	Jul 10	$0.22	$0.52	$0.74	$244.26	$263.24
$260.00	$245.00	Jul 10	$0.53	$0.52	$1.05	$243.95	$261.05
$262.50	$247.50	Jul 10	$0.22	$0.85	$1.07	$246.43	$263.57
$262.50	$235.00	Jul 10	$0.22	$1.08	$1.30	$233.70	$263.80
$262.50	$230.00	Jul 10	$0.22	$1.10	$1.32	$228.68	$263.82
$260.00	$247.50	Jul 10	$0.53	$0.85	$1.38	$246.12	$261.38
$257.50	$245.00	Jul 10	$0.95	$0.52	$1.47	$243.53	$258.97
$267.50	$245.00	Jul 10	$1.08	$0.52	$1.60	$243.40	$269.10
$260.00	$235.00	Jul 10	$0.53	$1.08	$1.61	$233.39	$261.61
$260.00	$230.00	Jul 10	$0.53	$1.10	$1.63	$228.37	$261.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 13.71, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
240/242	245/248	Jul 17	$2.33	$0.17	13.71	$240.17	$247.33
240/242	245/248	Jul 10	$2.28	$0.22	10.36	$240.22	$247.28
228/230	232/238	Jul 17	$4.55	$0.45	10.11	$225.45	$237.05
228/230	238/240	Jul 17	$2.20	$0.30	7.33	$227.80	$239.70
232/235	238/240	Jul 17	$2.20	$0.30	7.33	$232.80	$239.70
238/240	242/245	Jul 17	$2.20	$0.30	7.33	$237.80	$244.70
228/230	242/245	Jul 17	$2.15	$0.35	6.14	$227.85	$244.65
232/235	242/245	Jul 17	$2.15	$0.35	6.14	$232.85	$244.65
245/248	250/252	Jul 10	$2.13	$0.37	5.76	$245.37	$252.13
240/242	250/252	Jul 10	$2.03	$0.47	4.32	$240.47	$252.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.10	$4.90	49.00
$257.50	$260.00	$262.50	Jul 10	$0.11	$2.39	21.73
$247.50	$250.00	$252.50	Jul 17	$0.15	$2.35	15.67
$252.50	$255.00	$257.50	Jul 17	$0.15	$2.35	15.67
$250.00	$252.50	$255.00	Jul 17	$0.25	$2.25	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 17	$0.13	$2.37	18.23
$235.00	$237.50	$240.00	Jul 17	$0.20	$2.30	11.50
$257.50	$260.00	$262.50	Jul 17	$0.20	$2.30	11.50
$237.50	$240.00	$242.50	Jul 10	$0.23	$2.27	9.87
$242.50	$245.00	$247.50	Jul 10	$0.24	$2.26	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.53, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$290.00	1:2	Jul 10	-$0.53	$19.47
$245.00	$255.00	1:2	Jul 31	-$0.15	$9.85
$222.50	$235.00	1:2	Jul 10	-$5.35	$7.15
$260.00	$265.00	1:2	Jul 17	-$0.29	$4.71
$230.00	$240.00	1:2	Jul 24	-$5.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.46	$9.54
$225.00	$220.00	1:2	Jul 10	-$0.05	$4.95
$230.00	$225.00	1:2	Jul 10	-$0.40	$4.60
$235.00	$230.00	1:2	Jul 10	-$1.12	$3.88
$247.50	$245.00	1:2	Jul 10	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.05%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Jul 31	$5.20	0.45	0.7%	2.05%	2.77%	--	10
$255.00	Jul 24	$4.60	0.44	0.7%	1.82%	2.54%	--	29
$260.00	Aug 14	$4.40	0.36	2.7%	1.74%	4.43%	1	--
$255.00	Jul 17	$4.10	0.44	0.7%	1.62%	2.34%	13	9
$257.50	Jul 17	$3.00	0.37	1.7%	1.18%	2.89%	12	147
$260.00	Jul 24	$2.75	0.32	2.7%	1.09%	3.78%	10	26
$260.00	Jul 17	$2.25	0.30	2.7%	0.89%	3.58%	15	151
$265.00	Aug 7	$1.95	0.26	4.7%	0.77%	5.44%	1	39
$255.00	Jul 10	$1.50	0.40	0.7%	0.59%	1.31%	21	25
$265.00	Jul 17	$1.20	0.19	4.7%	0.47%	5.14%	2	35

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 995

Total Puts 2,078

Put/Call Ratio 2.09

Net Difference -1,083

Prior's Put/Call Breakdown

Total Calls 1,116

Total Puts 1,943

Put/Call Ratio 1.74

Net Difference -827

Prior 7-Day Put/Call Summary

Total Calls 6,522

Total Puts 7,278

Average Put/Call Ratio 1.35

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card