PNC - Options Database

PNC

PNC FINL SERVICES

$254.01 +0.33%

$256.00 (+0.78%)🌙

as of 07/07 06:03 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:03pm)

▶ (7/8 15:07)

◀ 7/7 18:03 ▶

Option Volume

Detail

ℹ

Current (07/07) 1,538

Calls: 501 (33%)

Puts: 1,037 (67%)

Prior (07/06) 3,073

Calls: 995 (32%)

Puts: 2,078 (68%)

Current vs Prior -49.95%

Calls: -49.65% (Calls)

Puts: -50.10% (Puts)

Prior 7-Day Total 16,873

Calls: 7,517 (45%)

Puts: 9,356 (55%)

Prior 7-Day Average 2,410

Calls: 1,073 (45%)

Puts: 1,336 (55%)

Current vs Prior 7-Day Avg -36.19%

Calls: -53.35%

Puts: -22.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $1.14M

Calls: $653.2K (57%)

Puts: $486.0K (43%)

Prior (07/06) $2.19M

Calls: $1.12M (51%)

Puts: $1.07M (49%)

Current vs Prior -48.07%

Calls: -41.83%

Puts: -54.60%

Prior 7-Day Total $12.04M

Calls: $8.76M (73%)

Puts: $3.28M (27%)

Prior 7-Day Average $1.72M

Calls: $1.25M (73%)

Puts: $469.3K (27%)

Current vs Prior 7-Day Avg -33.78%

Calls: -47.78%

Puts: +3.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 2.07

Prior (07/06) 2.09

Current vs Prior -0.89%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg +42.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 37,148

Calls: 20,931 (56%)

Puts: 16,217 (44%)

Prior (07/06) 35,431

Calls: 20,310 (57%)

Puts: 15,121 (43%)

Current vs Prior +4.85%

Prior 7-Day Total 220,262

Calls: 128,097 (58%)

Puts: 92,165 (42%)

Prior 7-Day Average 31,466

Calls: 18,299 (58%)

Puts: 13,166 (42%)

Current vs Prior 7-Day Avg +18.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.32% | 4.61%4.61% | 9.25%

Prior 2.57% | 5.04%5.04% | 9.48%

Current vs Prior -9.53% | -8.54%-8.53% | -2.40%

Prior 7-Day Avg 2.30% | 3.93%5.04% | 9.48%

Current vs 7-Day Avg +1.07% | +17.18%-8.53% | -2.40%

Prior 7-Day Eod 2.57% | 5.04%-- | --

Current vs 7-Day Eod -9.53% | -8.54%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.80% | 12.71%

Calls: 17.11% | 14.04%

Puts: 14.49% | 11.38%

Prior 17.04% | 8.88%

Calls: 17.28% | 4.44%

Puts: 16.79% | 13.33%

Current vs Prior -7.28% | +43.13%

Prior 7-Day Avg 143.15% | 21.01%

Calls: 223.67% | 16.99%

Puts: 62.64% | 25.03%

Current vs 7-Day Avg -88.96% | -39.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 2.07 - 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 8 of results (avg 7.4%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	44.20	46.70	$45.45	5.5%	--	1.00	72
$212.50	Jul 10	41.30	43.70	$42.50	5.6%	20	0.93	--
$210.00	Jul 10	43.60	46.20	$44.90	5.8%	20	0.93	--
$212.50	Jul 17	41.40	44.00	$42.70	6.1%	--	0.96	53
$210.00	Jul 17	43.20	46.50	$44.85	7.4%	--	0.97	20

PUTS (0)

No puts meet the criteria

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. 43 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	44.20	46.70	$45.45	5.5%	--	1.00	72
$210.00	Jul 17	43.20	46.50	$44.85	7.4%	--	0.97	20
$220.00	Jul 17	33.30	36.60	$34.95	9.4%	4	0.96	163
$225.00	Jul 24	28.50	31.70	$30.10	10.6%	1	0.96	2
$212.50	Jul 17	41.40	44.00	$42.70	6.1%	--	0.96	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 10	11.40	13.80	$12.60	19.0%	1	0.87	--
$257.50	Jul 10	3.00	4.70	$3.85	44.2%	81	0.72	--
$260.00	Jul 17	7.70	9.20	$8.45	17.8%	6	0.67	11
$257.50	Jul 17	5.90	7.30	$6.60	21.2%	2	0.58	139
$255.00	Jul 17	4.90	6.00	$5.45	20.2%	85	0.50	651

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 734, top 85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 17	0.95	1.40	$1.17	38.5%	65	0.17	--
$265.00	Jul 17	1.40	1.90	$1.65	30.3%	35	0.23	37
$230.00	Aug 21	24.40	27.70	$26.05	12.7%	35	0.85	701
$260.00	Jul 17	2.30	3.30	$2.80	35.7%	28	0.35	145
$210.00	Jul 10	43.60	46.20	$44.90	5.8%	20	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	4.90	6.00	$5.45	20.2%	85	0.50	651
$257.50	Jul 10	3.00	4.70	$3.85	44.2%	81	0.72	--
$252.50	Jul 17	3.10	5.10	$4.10	48.8%	79	0.42	73
$230.00	Jul 31	0.40	1.70	$1.05	123.8%	37	0.11	30
$245.00	Jul 10	0.05	0.40	$0.23	152.2%	16	0.07	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 87.7%, max 357.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Aug 21	150.3%	32.9%	357.2%	20	72
$230.00	Jul 10	Aug 21	71.2%	28.6%	149.4%	41	709
$212.50	Jul 10	Jul 17	143.0%	67.8%	110.9%	20	53
$220.00	Jul 17	Aug 21	52.3%	31.1%	68.4%	4	261
$240.00	Jul 10	Aug 21	42.2%	25.6%	64.7%	3	393

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	95.7%	31.1%	208.1%	1	164
$230.00	Jul 10	Aug 21	71.2%	28.6%	149.4%	--	953
$210.00	Jul 17	Aug 21	64.1%	32.9%	94.9%	--	447
$240.00	Jul 10	Aug 21	42.2%	25.6%	64.7%	22	63
$225.00	Jul 10	Jul 17	83.5%	54.1%	54.3%	--	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 24.00, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.75	$9.25	$0.75	12.33	$280.75
$267.50	$270.00	Jul 17	$0.19	$2.31	$0.19	12.16	$267.69
$260.00	$262.50	Jul 10	$0.23	$2.27	$0.23	9.87	$260.23
$270.00	$280.00	Aug 21	$1.57	$8.43	$1.57	5.37	$271.57
$265.00	$267.50	Jul 17	$0.48	$2.02	$0.48	4.21	$265.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 10	$0.10	$2.40	$0.10	24.00	$247.40
$230.00	$227.50	Jul 17	$0.13	$2.37	$0.13	18.23	$229.87
$220.00	$210.00	Aug 21	$0.63	$9.37	$0.63	14.87	$219.37
$235.00	$232.50	Jul 17	$0.17	$2.33	$0.17	13.71	$234.83
$225.00	$220.00	Jul 17	$0.42	$4.58	$0.42	10.90	$224.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 65.67, avg 3.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Jul 17	$9.85	$9.85	$0.15	65.67	$229.85
$210.00	$212.50	Jul 10	$2.40	$2.40	$0.10	24.00	$212.40
$240.00	$245.00	Jul 10	$4.70	$4.70	$0.30	15.67	$244.70
$232.50	$235.00	Jul 17	$2.35	$2.35	$0.15	15.67	$234.85
$220.00	$230.00	Aug 21	$9.30	$9.30	$0.70	13.29	$229.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$267.50	$257.50	Jul 10	$8.75	$8.75	$1.25	7.00	$258.75
$260.00	$257.50	Jul 17	$1.85	$1.85	$0.65	2.85	$258.15
$255.00	$252.50	Jul 17	$1.35	$1.35	$1.15	1.17	$253.65
$257.50	$255.00	Jul 17	$1.15	$1.15	$1.35	0.85	$256.35
$257.50	$250.00	Jul 10	$3.22	$3.22	$4.28	0.75	$254.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.43, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 10	Jul 17	$0.10	71.2%	44.7%
$212.50	Jul 10	Jul 17	$0.20	143.0%	67.8%
$220.00	Jul 17	Aug 21	$0.40	52.3%	31.1%
$235.00	Jul 10	Jul 17	$0.80	58.9%	39.1%
$232.50	Jul 10	Jul 17	$1.00	61.0%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$0.27	64.1%	32.9%
$230.00	Jul 10	Jul 17	$0.30	71.2%	44.7%
$237.50	Jul 17	Jul 24	$0.30	39.7%	30.5%
$225.00	Jul 10	Jul 17	$0.42	83.5%	54.1%
$235.00	Jul 10	Jul 17	$0.42	58.9%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.92% of stock, avg 7.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Jul 10	$1.02	$3.85	$4.87	$252.63	$262.37	1.92%
$250.00	Jul 10	$5.10	$0.63	$5.73	$244.27	$255.73	2.26%
$247.50	Jul 10	$7.90	$0.33	$8.23	$239.27	$255.73	3.24%
$252.50	Jul 17	$6.25	$4.10	$10.35	$242.15	$262.85	4.07%
$245.00	Jul 10	$10.15	$0.23	$10.38	$234.62	$255.38	4.09%
$257.50	Jul 17	$3.80	$6.60	$10.40	$247.10	$267.90	4.09%
$255.00	Jul 17	$5.40	$5.45	$10.85	$244.15	$265.85	4.27%
$260.00	Jul 17	$2.80	$8.45	$11.25	$248.75	$271.25	4.43%
$250.00	Jul 17	$8.25	$3.55	$11.80	$238.20	$261.80	4.65%
$247.50	Jul 17	$10.05	$2.50	$12.55	$234.95	$260.05	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 0.16% of stock, avg 1.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$245.00	Jul 10	$0.18	$0.23	$0.41	$244.59	$265.41
$262.50	$245.00	Jul 10	$0.25	$0.23	$0.48	$244.52	$262.98
$265.00	$242.50	Jul 10	$0.18	$0.30	$0.48	$242.02	$265.48
$265.00	$247.50	Jul 10	$0.18	$0.33	$0.51	$246.99	$265.51
$262.50	$242.50	Jul 10	$0.25	$0.30	$0.55	$241.95	$263.05
$265.00	$235.00	Jul 10	$0.18	$0.38	$0.56	$234.44	$265.56
$262.50	$247.50	Jul 10	$0.25	$0.33	$0.58	$246.92	$263.08
$262.50	$235.00	Jul 10	$0.25	$0.38	$0.63	$234.37	$263.13
$260.00	$245.00	Jul 10	$0.48	$0.23	$0.71	$244.29	$260.71
$260.00	$242.50	Jul 10	$0.48	$0.30	$0.78	$241.72	$260.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 19.83, avg credit $3.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/238	240/242	Jul 17	$2.38	$0.12	19.83	$235.12	$242.38
232/235	238/240	Jul 17	$2.32	$0.18	12.89	$232.68	$239.82
228/230	238/240	Jul 17	$2.28	$0.22	10.36	$227.72	$239.78
232/235	242/245	Jul 17	$2.27	$0.23	9.87	$232.73	$244.77
228/230	242/245	Jul 17	$2.23	$0.27	8.26	$227.77	$244.73
232/235	240/242	Jul 17	$2.17	$0.33	6.58	$232.83	$242.17
210/220	230/240	Aug 21	$8.68	$1.32	6.58	$211.32	$238.68
228/230	240/242	Jul 17	$2.13	$0.37	5.76	$227.87	$242.13
235/238	245/248	Jul 17	$2.08	$0.42	4.95	$235.42	$247.08
238/240	245/250	Jul 24	$4.12	$0.88	4.68	$235.88	$249.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 26.03, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 17	$0.15	$2.35	15.67
$260.00	$262.50	$265.00	Jul 10	$0.16	$2.34	14.63
$267.50	$270.00	$272.50	Jul 17	$0.19	$2.31	12.16
$240.00	$245.00	$250.00	Jul 24	$0.40	$4.60	11.50
$210.00	$220.00	$230.00	Aug 21	$0.80	$9.20	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.37	$9.63	26.03
$220.00	$230.00	$240.00	Aug 21	$0.62	$9.38	15.13
$242.50	$245.00	$247.50	Jul 10	$0.17	$2.33	13.71
$245.00	$247.50	$250.00	Jul 10	$0.20	$2.30	11.50
$232.50	$235.00	$237.50	Jul 17	$0.21	$2.29	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-7.50, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$230.00	1:2	Jul 10	-$7.50	$10.00
$245.00	$255.00	1:2	Jul 31	-$0.15	$9.85
$250.00	$260.00	1:2	Aug 21	-$1.70	$8.30
$240.00	$250.00	1:2	Aug 21	-$4.20	$5.80
$260.00	$265.00	1:2	Jul 17	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Aug 21	-$0.23	$9.77
$220.00	$210.00	1:2	Jul 17	-$0.28	$9.72
$240.00	$230.00	1:2	Aug 21	-$0.61	$9.39
$225.00	$220.00	1:2	Jul 10	-$0.38	$4.62
$230.00	$225.00	1:2	Jul 10	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.40%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$6.10	0.47	0.4%	2.40%	2.79%	3	--
$255.00	Jul 31	$5.40	0.47	0.4%	2.13%	2.52%	--	10
$260.00	Aug 21	$5.40	0.40	2.4%	2.13%	4.48%	20	464
$255.00	Jul 17	$4.90	0.50	0.4%	1.93%	2.32%	15	21
$255.00	Jul 24	$4.70	0.46	0.4%	1.85%	2.24%	--	29
$257.50	Jul 17	$3.40	0.42	1.4%	1.34%	2.71%	7	147
$260.00	Jul 24	$2.85	0.34	2.4%	1.12%	3.48%	--	26
$265.00	Aug 7	$2.45	0.28	4.3%	0.96%	5.29%	--	40
$260.00	Jul 17	$2.30	0.35	2.4%	0.91%	3.26%	28	145
$270.00	Aug 21	$2.10	0.24	6.3%	0.83%	7.12%	--	928

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 501

Total Puts 1,037

Put/Call Ratio 2.07

Net Difference -536

Prior's Put/Call Breakdown

Total Calls 995

Total Puts 2,078

Put/Call Ratio 2.09

Net Difference -1,083

Prior 7-Day Put/Call Summary

Total Calls 7,517

Total Puts 9,356

Average Put/Call Ratio 1.45

Ratio Trend Falling

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