PNC - Options Database

PNC

PNC FINL SERVICES

$246.53 -2.94%

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:03pm)

▶ (7/9 18:03)

◀ 7/8 18:03 ▶

Option Volume

Detail

ℹ

Current (07/08) 2,857

Calls: 1,038 (36%)

Puts: 1,819 (64%)

Prior (07/07) 1,538

Calls: 501 (33%)

Puts: 1,037 (67%)

Current vs Prior +85.76%

Calls: +107.19% (Calls)

Puts: +75.41% (Puts)

Prior 7-Day Total 13,924

Calls: 5,740 (41%)

Puts: 8,184 (59%)

Prior 7-Day Average 1,989

Calls: 820 (41%)

Puts: 1,169 (59%)

Current vs Prior 7-Day Avg +43.63%

Calls: +26.59%

Puts: +55.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.68M

Calls: $616.8K (37%)

Puts: $1.06M (63%)

Prior (07/07) $1.14M

Calls: $653.2K (57%)

Puts: $486.0K (43%)

Current vs Prior +47.14%

Calls: -5.57%

Puts: +117.99%

Prior 7-Day Total $11.32M

Calls: $8.12M (72%)

Puts: $3.20M (28%)

Prior 7-Day Average $1.62M

Calls: $1.16M (72%)

Puts: $456.4K (28%)

Current vs Prior 7-Day Avg +3.68%

Calls: -46.84%

Puts: +132.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.75

Prior (07/07) 2.07

Current vs Prior -15.34%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg +8.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 37,783

Calls: 21,145 (56%)

Puts: 16,638 (44%)

Prior (07/07) 37,148

Calls: 20,931 (56%)

Puts: 16,217 (44%)

Current vs Prior +1.71%

Prior 7-Day Total 248,303

Calls: 141,845 (57%)

Puts: 106,458 (43%)

Prior 7-Day Average 35,471

Calls: 20,263 (57%)

Puts: 15,208 (43%)

Current vs Prior 7-Day Avg +6.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 4.75%4.75% | 9.55%

Prior 2.32% | 4.61%4.61% | 9.25%

Current vs Prior +0.59% | +3.03%+3.04% | +3.25%

Prior 7-Day Avg 2.37% | 4.14%4.82% | 9.37%

Current vs 7-Day Avg -1.52% | +14.67%-1.56% | +2.00%

Prior 7-Day Eod 2.32% | 4.61%-- | --

Current vs 7-Day Eod +0.59% | +3.03%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.29% | 8.36%

Calls: 12.90% | 7.87%

Puts: 15.69% | 8.85%

Prior 15.80% | 12.71%

Calls: 17.11% | 14.04%

Puts: 14.49% | 11.38%

Current vs Prior -9.56% | -34.23%

Prior 7-Day Avg 137.72% | 18.57%

Calls: 218.67% | 15.40%

Puts: 56.77% | 21.73%

Current vs 7-Day Avg -89.62% | -54.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.06M). Above-average activity with volume up 86% vs prior. Extreme bearish P/C ratio of 1.75 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 14 of results (avg 8.0%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	9.30	9.90	$9.60	6.2%	2	0.71	1.3K
$210.00	Jul 10	35.70	38.30	$37.00	7.0%	--	0.93	18
$210.00	Jul 17	36.00	38.70	$37.35	7.2%	--	0.96	20
$210.00	Aug 21	36.00	38.70	$37.35	7.2%	19	0.95	72
$212.50	Jul 10	33.20	35.70	$34.45	7.3%	--	0.91	18

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	8.10	8.90	$8.50	9.4%	--	0.68	134
$250.00	Aug 21	10.50	11.60	$11.05	10.0%	1	0.57	2

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. 39 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	45.40	49.20	$47.30	8.0%	--	1.00	23
$200.00	Jul 17	45.30	48.90	$47.10	7.6%	--	0.98	20
$210.00	Jul 17	36.00	38.70	$37.35	7.2%	--	0.96	20
$210.00	Aug 21	36.00	38.70	$37.35	7.2%	19	0.95	72
$235.00	Jul 10	10.80	13.20	$12.00	20.0%	1	0.95	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 10	9.60	12.00	$10.80	22.2%	--	0.89	81
$252.50	Jul 10	4.90	7.40	$6.15	40.7%	1	0.86	6
$260.00	Jul 17	13.00	15.50	$14.25	17.5%	--	0.83	17
$257.50	Jul 17	11.00	13.40	$12.20	19.7%	--	0.79	139
$250.00	Jul 10	3.10	4.70	$3.90	41.0%	4	0.74	4

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 2.6K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	3.00	3.80	$3.40	23.5%	258	0.26	465
$250.00	Aug 21	6.10	7.40	$6.75	19.3%	191	0.43	992
$250.00	Jul 10	0.65	1.05	$0.85	47.1%	144	0.26	82
$247.50	Jul 17	4.10	5.20	$4.65	23.7%	73	0.48	33
$250.00	Jul 17	3.30	4.10	$3.70	21.6%	60	0.41	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	5.70	6.70	$6.20	16.1%	533	0.39	35
$250.00	Jul 17	6.30	7.40	$6.85	16.1%	508	0.59	612
$242.50	Jul 17	2.95	3.70	$3.33	22.5%	349	0.36	27
$247.50	Jul 17	4.80	5.90	$5.35	20.6%	88	0.52	36
$245.00	Jul 17	3.80	4.70	$4.25	21.2%	85	0.44	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 78.5%, max 321.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Aug 21	140.0%	33.2%	321.9%	19	90
$212.50	Jul 10	Jul 17	149.0%	58.3%	155.5%	--	71
$200.00	Jul 17	Aug 21	67.1%	33.7%	99.0%	--	43
$260.00	Jul 10	Aug 21	49.9%	26.0%	91.4%	258	535
$220.00	Jul 17	Aug 21	51.3%	30.4%	68.4%	--	261

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	98.3%	30.4%	223.0%	--	165
$225.00	Jul 10	Jul 17	104.2%	42.5%	145.2%	--	45
$230.00	Jul 10	Aug 21	55.6%	27.2%	104.7%	3	953
$200.00	Jul 17	Aug 21	67.1%	33.7%	99.0%	--	280
$210.00	Jul 17	Aug 21	59.9%	33.2%	80.4%	10	447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 54.56, avg 6.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.27	$9.73	$0.27	36.04	$280.27
$257.50	$260.00	Jul 10	$0.15	$2.35	$0.15	15.67	$257.65
$267.50	$270.00	Jul 17	$0.18	$2.32	$0.18	12.89	$267.68
$270.00	$280.00	Aug 21	$0.73	$9.27	$0.73	12.70	$270.73
$260.00	$262.50	Jul 10	$0.20	$2.30	$0.20	11.50	$260.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Jul 17	$0.18	$9.82	$0.18	54.56	$209.82
$220.00	$210.00	Jul 17	$0.27	$9.73	$0.27	36.04	$219.73
$240.00	$235.00	Jul 10	$0.22	$4.78	$0.22	21.73	$239.78
$210.00	$200.00	Aug 21	$0.68	$9.32	$0.68	13.71	$209.32
$220.00	$210.00	Aug 21	$0.90	$9.10	$0.90	10.11	$219.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 74.00, avg 3.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 17	$7.40	$7.40	$0.10	74.00	$219.90
$200.00	$210.00	Jul 17	$9.75	$9.75	$0.25	39.00	$209.75
$235.00	$240.00	Jul 10	$4.85	$4.85	$0.15	32.33	$239.85
$220.00	$230.00	Jul 17	$9.50	$9.50	$0.50	19.00	$229.50
$210.00	$220.00	Aug 21	$9.25	$9.25	$0.75	12.33	$219.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$252.50	Jul 10	$4.65	$4.65	$0.35	13.29	$252.85
$252.50	$250.00	Jul 10	$2.25	$2.25	$0.25	9.00	$250.25
$257.50	$255.00	Jul 17	$2.05	$2.05	$0.45	4.56	$255.45
$260.00	$257.50	Jul 17	$2.05	$2.05	$0.45	4.56	$257.95
$260.00	$250.00	Aug 21	$6.70	$6.70	$3.30	2.03	$253.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.63, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Aug 21	$0.20	67.1%	33.7%
$210.00	Jul 10	Jul 17	$0.35	140.0%	59.9%
$212.50	Jul 10	Jul 17	$0.45	149.0%	58.3%
$220.00	Jul 17	Aug 21	$0.60	51.3%	30.4%
$270.00	Jul 17	Aug 7	$0.80	39.5%	29.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.25	98.3%	51.3%
$200.00	Jul 17	Aug 21	$0.25	67.1%	33.7%
$210.00	Jul 17	Aug 21	$0.75	59.9%	33.2%
$230.00	Jul 10	Jul 17	$1.00	55.6%	42.2%
$232.50	Jul 17	Jul 24	$1.00	36.2%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.70% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 10	$3.03	$1.15	$4.18	$240.82	$249.18	1.70%
$247.50	Jul 10	$1.63	$2.73	$4.36	$243.14	$251.86	1.77%
$250.00	Jul 10	$0.85	$3.90	$4.75	$245.25	$254.75	1.93%
$240.00	Jul 10	$7.15	$0.40	$7.55	$232.45	$247.55	3.06%
$247.50	Jul 17	$4.65	$5.35	$10.00	$237.50	$257.50	4.06%
$250.00	Jul 17	$3.70	$6.85	$10.55	$239.45	$260.55	4.28%
$245.00	Jul 17	$6.35	$4.25	$10.60	$234.40	$255.60	4.30%
$252.50	Jul 17	$2.50	$8.50	$11.00	$241.50	$263.50	4.46%
$257.50	Jul 10	$0.43	$10.80	$11.23	$246.27	$268.73	4.56%
$242.50	Jul 17	$8.15	$3.33	$11.48	$231.02	$253.98	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 0.19% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$235.00	Jul 10	$0.30	$0.18	$0.48	$234.52	$255.48
$260.00	$235.00	Jul 10	$0.28	$0.18	$0.46	$234.54	$260.46
$257.50	$235.00	Jul 10	$0.43	$0.18	$0.61	$234.39	$258.11
$255.00	$240.00	Jul 10	$0.30	$0.40	$0.70	$239.30	$255.70
$260.00	$240.00	Jul 10	$0.28	$0.40	$0.68	$239.32	$260.68
$257.50	$240.00	Jul 10	$0.43	$0.40	$0.83	$239.17	$258.33
$260.00	$242.50	Jul 10	$0.28	$0.65	$0.93	$241.57	$260.93
$255.00	$242.50	Jul 10	$0.30	$0.65	$0.95	$241.55	$255.95
$250.00	$235.00	Jul 10	$0.85	$0.18	$1.03	$233.97	$251.03
$257.50	$242.50	Jul 10	$0.43	$0.65	$1.08	$241.42	$258.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 32.33, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
252/258	260/262	Jul 10	$4.85	$0.15	32.33	$252.65	$264.85
200/210	220/230	Jul 17	$9.68	$0.32	30.25	$200.32	$229.68
220/225	240/245	Jul 10	$4.72	$0.28	16.86	$220.28	$244.72
200/210	220/230	Aug 21	$9.38	$0.62	15.13	$200.62	$229.38
228/230	245/248	Jul 17	$2.33	$0.17	13.71	$227.67	$247.33
232/235	242/245	Jul 17	$2.33	$0.17	13.71	$232.67	$244.83
232/235	245/248	Jul 17	$2.23	$0.27	8.26	$232.77	$247.23
235/238	242/245	Jul 17	$2.20	$0.30	7.33	$235.30	$244.70
230/232	245/248	Jul 24	$2.15	$0.35	6.14	$230.35	$247.15
235/238	245/248	Jul 17	$2.10	$0.40	5.25	$235.40	$247.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 110.11, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Jul 17	$0.08	$2.42	30.25
$242.50	$245.00	$247.50	Jul 17	$0.10	$2.40	24.00
$270.00	$280.00	$290.00	Aug 21	$0.46	$9.54	20.74
$210.00	$220.00	$230.00	Aug 21	$0.55	$9.45	17.18
$250.00	$255.00	$260.00	Jul 24	$0.34	$4.66	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Jul 17	$0.09	$9.91	110.11
$200.00	$210.00	$220.00	Aug 21	$0.22	$9.78	44.45
$230.00	$235.00	$240.00	Jul 10	$0.22	$4.78	21.73
$210.00	$220.00	$230.00	Aug 21	$0.52	$9.48	18.23
$247.50	$250.00	$252.50	Jul 17	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.02, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 21	-$0.05	$9.95
$280.00	$290.00	1:2	Aug 21	-$0.16	$9.84
$245.00	$255.00	1:2	Aug 14	-$0.25	$9.75
$240.00	$250.00	1:2	Aug 21	-$1.00	$9.00
$230.00	$240.00	1:2	Jul 24	-$1.95	$8.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Jul 17	-$0.02	$9.98
$220.00	$210.00	1:2	Jul 17	-$0.11	$9.89
$220.00	$210.00	1:2	Aug 21	-$0.23	$9.77
$230.00	$220.00	1:2	Aug 21	-$0.61	$9.39
$240.00	$230.00	1:2	Aug 21	-$0.70	$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.47%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$6.10	0.43	1.4%	2.47%	3.88%	191	992
$247.50	Jul 24	$4.90	0.46	0.4%	1.99%	2.38%	2	--
$247.50	Jul 17	$4.10	0.48	0.4%	1.66%	2.06%	73	33
$250.00	Aug 7	$4.10	0.41	1.4%	1.66%	3.07%	--	18
$250.00	Jul 24	$4.00	0.40	1.4%	1.62%	3.03%	1	91
$255.00	Aug 14	$3.80	0.34	3.4%	1.54%	4.98%	1	3
$250.00	Jul 17	$3.30	0.41	1.4%	1.34%	2.75%	60	617
$260.00	Aug 21	$3.00	0.26	5.5%	1.22%	6.68%	258	465
$255.00	Jul 24	$2.25	0.28	3.4%	0.91%	4.35%	1	29
$260.00	Aug 14	$1.95	0.25	5.5%	0.79%	6.25%	1	1

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 1,038

Total Puts 1,819

Put/Call Ratio 1.75

Net Difference -781

Prior's Put/Call Breakdown

Total Calls 501

Total Puts 1,037

Put/Call Ratio 2.07

Net Difference -536

Prior 7-Day Put/Call Summary

Total Calls 5,740

Total Puts 8,184

Average Put/Call Ratio 1.61

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