PNC - Options Database

PNC

PNC FINL SERVICES

$250.91 +1.78%

(7/8 18:03) ◀

Thursday, July 9, 2026 (6:03pm)

▶ (7/10 15:06)

◀ 7/9 18:03 ▶

Option Volume

Detail

ℹ

Current (07/09) 1,385

Calls: 904 (65%)

Puts: 481 (35%)

Prior (07/08) 2,857

Calls: 1,038 (36%)

Puts: 1,819 (64%)

Current vs Prior -51.52%

Calls: -12.91% (Calls)

Puts: -73.56% (Puts)

Prior 7-Day Total 15,515

Calls: 6,291 (41%)

Puts: 9,224 (59%)

Prior 7-Day Average 2,216

Calls: 898 (41%)

Puts: 1,317 (59%)

Current vs Prior 7-Day Avg -37.51%

Calls: +0.59%

Puts: -63.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $757.6K

Calls: $551.6K (73%)

Puts: $205.9K (27%)

Prior (07/08) $1.68M

Calls: $616.8K (37%)

Puts: $1.06M (63%)

Current vs Prior -54.80%

Calls: -10.56%

Puts: -80.56%

Prior 7-Day Total $12.28M

Calls: $8.18M (67%)

Puts: $4.10M (33%)

Prior 7-Day Average $1.75M

Calls: $1.17M (67%)

Puts: $585.1K (33%)

Current vs Prior 7-Day Avg -56.80%

Calls: -52.79%

Puts: -64.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.53

Prior (07/08) 1.75

Current vs Prior -69.64%

Prior 7-Day Average 1.63

Current vs Prior 7-Day Avg -67.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 39,156

Calls: 21,387 (55%)

Puts: 17,769 (45%)

Prior (07/08) 37,783

Calls: 21,145 (56%)

Puts: 16,638 (44%)

Current vs Prior +3.63%

Prior 7-Day Total 251,203

Calls: 142,746 (57%)

Puts: 108,457 (43%)

Prior 7-Day Average 35,886

Calls: 20,392 (57%)

Puts: 15,493 (43%)

Current vs Prior 7-Day Avg +9.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.75% | 4.58%4.58% | 9.47%

Prior 2.34% | 4.75%4.75% | 9.55%

Current vs Prior -24.94% | -3.43%-3.43% | -0.91%

Prior 7-Day Avg 2.30% | 4.25%4.80% | 9.43%

Current vs 7-Day Avg -23.60% | +7.74%-4.43% | +0.40%

Prior 7-Day Eod 2.34% | 4.75%-- | --

Current vs 7-Day Eod -24.94% | -3.43%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.29% | 8.36%

Calls: 12.90% | 7.87%

Puts: 15.69% | 8.85%

Prior 14.29% | 8.36%

Calls: 12.90% | 7.87%

Puts: 15.69% | 8.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 134.02% | 14.72%

Calls: 215.54% | 12.17%

Puts: 52.50% | 17.28%

Current vs 7-Day Avg -89.34% | -43.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($551.6K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.53.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 13 of results (avg 7.6%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	39.60	41.40	$40.50	4.4%	2	0.93	18
$210.00	Jul 17	39.80	41.70	$40.75	4.7%	--	0.94	20
$212.50	Jul 10	37.20	39.00	$38.10	4.7%	2	0.94	18
$210.00	Aug 21	39.40	42.00	$40.70	6.4%	--	1.00	65
$212.50	Jul 17	37.30	40.00	$38.65	7.0%	--	0.93	53

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 17	8.50	9.30	$8.90	9.0%	--	0.70	139
$260.00	Aug 21	14.30	15.70	$15.00	9.3%	--	0.67	15

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 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 10	11.50	14.80	$13.15	25.1%	1	1.00	3
$240.00	Jul 10	8.90	12.30	$10.60	32.1%	1	1.00	14
$210.00	Aug 21	39.40	42.00	$40.70	6.4%	--	1.00	65
$230.00	Jul 10	19.70	21.40	$20.55	8.3%	2	0.96	7
$220.00	Aug 21	29.90	32.90	$31.40	9.6%	5	0.95	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 10	5.80	8.70	$7.25	40.0%	--	0.93	81
$267.50	Jul 10	15.30	18.70	$17.00	20.0%	1	0.90	1
$260.00	Jul 17	10.20	12.60	$11.40	21.1%	--	0.74	17
$257.50	Jul 17	8.50	9.30	$8.90	9.0%	--	0.70	139
$260.00	Aug 21	14.30	15.70	$15.00	9.3%	--	0.67	15

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 1.0K, top 404)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	5.20	6.20	$5.70	17.5%	404	0.54	646
$265.00	Jul 17	0.75	1.25	$1.00	50.0%	100	0.15	58
$280.00	Aug 21	0.85	1.10	$0.98	25.5%	48	0.10	87
$252.50	Jul 17	3.90	4.90	$4.40	22.7%	47	0.46	397
$257.50	Jul 10	0.05	0.20	$0.13	115.4%	13	0.07	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 10	0.05	0.55	$0.30	166.7%	258	0.12	32
$242.50	Jul 10	0.00	0.20	$0.10	200.0%	19	0.05	25
$237.50	Jul 17	0.85	2.25	$1.55	90.3%	13	0.18	30
$247.50	Jul 17	3.30	4.20	$3.75	24.0%	12	0.39	90
$250.00	Jul 17	4.40	5.00	$4.70	12.8%	12	0.47	618

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 110.6%, max 586.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Aug 21	228.1%	33.2%	586.7%	2	83
$230.00	Jul 10	Aug 21	102.8%	28.9%	255.6%	2	676
$212.50	Jul 10	Jul 17	202.9%	70.8%	186.3%	2	71
$262.50	Jul 10	Jul 17	68.9%	34.6%	99.2%	2	44
$220.00	Jul 17	Aug 21	58.1%	29.9%	94.6%	5	261

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	166.1%	29.9%	455.7%	5	165
$230.00	Jul 10	Aug 21	102.8%	28.9%	255.6%	3	953
$225.00	Jul 10	Jul 17	141.3%	60.6%	133.1%	--	45
$235.00	Jul 10	Jul 17	89.5%	40.7%	120.1%	--	132
$210.00	Jul 17	Aug 21	68.0%	33.2%	104.7%	--	449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 49.00, avg 6.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 10	$0.12	$2.38	$0.12	19.83	$255.12
$280.00	$290.00	Aug 21	$0.60	$9.40	$0.60	15.67	$280.60
$265.00	$267.50	Jul 17	$0.17	$2.33	$0.17	13.71	$265.17
$257.50	$260.00	Jul 17	$0.22	$2.28	$0.22	10.36	$257.72
$270.00	$280.00	Aug 21	$1.22	$8.78	$1.22	7.20	$271.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Jul 17	$0.20	$9.80	$0.20	49.00	$219.80
$235.00	$230.00	Jul 10	$0.13	$4.87	$0.13	37.46	$234.87
$232.50	$230.00	Jul 17	$0.13	$2.37	$0.13	18.23	$232.37
$220.00	$210.00	Aug 21	$0.58	$9.42	$0.58	16.24	$219.42
$230.00	$227.50	Jul 17	$0.17	$2.33	$0.17	13.71	$229.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 49.00, avg 4.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 10	$4.90	$4.90	$0.10	49.00	$244.90
$220.00	$230.00	Jul 17	$9.80	$9.80	$0.20	49.00	$229.80
$210.00	$212.50	Jul 10	$2.40	$2.40	$0.10	24.00	$212.40
$232.50	$237.50	Jul 17	$4.65	$4.65	$0.35	13.29	$237.15
$210.00	$220.00	Aug 21	$9.30	$9.30	$0.70	13.29	$219.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$267.50	$257.50	Jul 10	$9.75	$9.75	$0.25	39.00	$257.75
$257.50	$255.00	Jul 17	$1.70	$1.70	$0.80	2.13	$255.80
$255.00	$252.50	Jul 17	$1.40	$1.40	$1.10	1.27	$253.60
$257.50	$245.00	Jul 10	$6.95	$6.95	$5.55	1.25	$250.55
$260.00	$240.00	Aug 21	$9.80	$9.80	$10.20	0.96	$250.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.70, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 10	Jul 17	$0.25	228.1%	68.0%
$220.00	Jul 17	Aug 21	$0.45	58.1%	29.9%
$212.50	Jul 10	Jul 17	$0.55	202.9%	70.8%
$230.00	Jul 10	Jul 17	$0.60	102.8%	46.4%
$262.50	Jul 10	Jul 17	$0.95	68.9%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.05	166.1%	58.1%
$210.00	Jul 17	Aug 21	$0.45	68.0%	33.2%
$230.00	Jul 10	Jul 17	$0.55	102.8%	46.4%
$235.00	Jul 10	Jul 17	$0.64	89.5%	40.7%
$225.00	Jul 10	Jul 17	$0.67	141.3%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.39% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 10	$5.70	$0.30	$6.00	$239.00	$251.00	2.39%
$257.50	Jul 10	$0.13	$7.25	$7.38	$250.12	$264.88	2.94%
$252.50	Jul 17	$4.40	$5.80	$10.20	$242.30	$262.70	4.07%
$250.00	Jul 17	$5.70	$4.70	$10.40	$239.60	$260.40	4.14%
$240.00	Jul 10	$10.60	$0.03	$10.63	$229.37	$250.63	4.24%
$255.00	Jul 17	$3.60	$7.20	$10.80	$244.20	$265.80	4.30%
$247.50	Jul 17	$7.35	$3.75	$11.10	$236.40	$258.60	4.42%
$257.50	Jul 17	$2.25	$8.90	$11.15	$246.35	$268.65	4.44%
$245.00	Jul 17	$8.85	$2.85	$11.70	$233.30	$256.70	4.66%
$242.50	Jul 17	$10.55	$2.05	$12.60	$229.90	$255.10	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.17% of stock, avg 1.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$245.00	Jul 10	$0.13	$0.30	$0.43	$244.57	$257.93
$257.50	$235.00	Jul 10	$0.13	$0.38	$0.51	$234.49	$258.01
$255.00	$245.00	Jul 10	$0.25	$0.30	$0.55	$244.45	$255.55
$257.50	$225.00	Jul 10	$0.13	$0.48	$0.61	$224.39	$258.11
$255.00	$235.00	Jul 10	$0.25	$0.38	$0.63	$234.37	$255.63
$257.50	$220.00	Jul 10	$0.13	$0.50	$0.63	$219.37	$258.13
$262.50	$245.00	Jul 10	$0.38	$0.30	$0.68	$244.32	$263.18
$255.00	$225.00	Jul 10	$0.25	$0.48	$0.73	$224.27	$255.73
$255.00	$220.00	Jul 10	$0.25	$0.50	$0.75	$219.25	$255.75
$262.50	$235.00	Jul 10	$0.38	$0.38	$0.76	$234.24	$263.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 26.78, avg credit $3.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
228/230	232/238	Jul 17	$4.82	$0.18	26.78	$225.18	$237.32
235/238	242/245	Jul 17	$2.23	$0.27	8.26	$235.27	$244.73
242/245	248/250	Jul 10	$2.20	$0.30	7.33	$242.80	$249.70
235/238	248/250	Jul 17	$2.18	$0.32	6.81	$235.32	$249.68
228/230	238/240	Jul 17	$2.12	$0.38	5.58	$227.88	$239.62
228/230	240/242	Jul 17	$2.12	$0.38	5.58	$227.88	$242.12
230/232	238/240	Jul 17	$2.08	$0.42	4.95	$230.42	$239.58
230/232	240/242	Jul 17	$2.08	$0.42	4.95	$230.42	$242.08
240/242	248/250	Jul 17	$2.07	$0.43	4.81	$240.43	$249.57
235/238	245/248	Jul 17	$2.03	$0.47	4.32	$235.47	$247.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.10	$9.90	99.00
$240.00	$245.00	$250.00	Jul 24	$0.15	$4.85	32.33
$270.00	$280.00	$290.00	Aug 21	$0.62	$9.38	15.13
$262.50	$265.00	$267.50	Jul 17	$0.16	$2.34	14.62
$230.00	$240.00	$250.00	Aug 21	$0.65	$9.35	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 17	$0.05	$2.45	49.00
$242.50	$245.00	$247.50	Jul 17	$0.10	$2.40	24.00
$240.00	$242.50	$245.00	Jul 10	$0.13	$2.37	18.23
$247.50	$250.00	$252.50	Jul 17	$0.15	$2.35	15.67
$220.00	$230.00	$240.00	Aug 21	$0.68	$9.32	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-3.00, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$230.00	1:2	Jul 10	-$3.00	$14.50
$250.00	$260.00	1:2	Aug 21	-$0.35	$9.65
$245.00	$255.00	1:2	Jul 31	-$0.75	$9.25
$245.00	$255.00	1:2	Aug 14	-$0.75	$9.25
$240.00	$250.00	1:2	Aug 21	-$2.35	$7.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.15	$9.85
$220.00	$210.00	1:2	Aug 21	-$0.22	$9.78
$240.00	$230.00	1:2	Aug 21	-$0.70	$9.30
$235.00	$230.00	1:2	Jul 10	-$0.12	$4.88
$210.00	$205.00	1:2	Jul 17	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.11%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$5.30	0.41	1.6%	2.11%	3.74%	1	4
$260.00	Aug 21	$4.20	0.33	3.6%	1.67%	5.30%	1	604
$252.50	Jul 17	$3.90	0.46	0.6%	1.55%	2.19%	47	397
$255.00	Jul 31	$3.90	0.39	1.6%	1.55%	3.18%	--	10
$255.00	Jul 24	$3.40	0.37	1.6%	1.36%	2.99%	--	28
$255.00	Jul 17	$3.30	0.39	1.6%	1.32%	2.95%	--	37
$260.00	Aug 14	$3.20	0.32	3.6%	1.28%	4.90%	2	2
$260.00	Jul 24	$1.95	0.26	3.6%	0.78%	4.40%	1	20
$270.00	Aug 21	$1.95	0.19	7.6%	0.78%	8.39%	3	942
$260.00	Jul 17	$1.70	0.26	3.6%	0.68%	4.30%	7	149

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 904

Total Puts 481

Put/Call Ratio 0.53

Net Difference 423

Prior's Put/Call Breakdown

Total Calls 1,038

Total Puts 1,819

Put/Call Ratio 1.75

Net Difference -781

Prior 7-Day Put/Call Summary

Total Calls 6,291

Total Puts 9,224

Average Put/Call Ratio 1.63

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