PNC - Options Database

PNC

PNC FINL SERVICES

$255.20 +0.41%

(7/16 15:10) ◀

Thursday, July 16, 2026 (6:03pm)

▶

◀ 7/16 18:03

Option Volume

Detail

ℹ

Current (07/16) 4,866

Calls: 2,602 (53%)

Puts: 2,264 (47%)

Prior (07/15) 4,639

Calls: 2,113 (46%)

Puts: 2,526 (54%)

Current vs Prior +4.89%

Calls: +23.14% (Calls)

Puts: -10.37% (Puts)

Prior 7-Day Total 21,409

Calls: 9,660 (45%)

Puts: 11,749 (55%)

Prior 7-Day Average 3,058

Calls: 1,380 (45%)

Puts: 1,678 (55%)

Current vs Prior 7-Day Avg +59.10%

Calls: +88.55%

Puts: +34.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $5.62M

Calls: $5.25M (93%)

Puts: $370.7K (7%)

Prior (07/15) $4.82M

Calls: $3.89M (81%)

Puts: $926.3K (19%)

Current vs Prior +16.61%

Calls: +34.85%

Puts: -59.98%

Prior 7-Day Total $13.78M

Calls: $9.93M (72%)

Puts: $3.85M (28%)

Prior 7-Day Average $1.97M

Calls: $1.42M (72%)

Puts: $550.0K (28%)

Current vs Prior 7-Day Avg +185.39%

Calls: +269.93%

Puts: -32.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.87

Prior (07/15) 1.20

Current vs Prior -27.22%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -31.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 46,181

Calls: 24,329 (53%)

Puts: 21,852 (47%)

Prior (07/15) 45,117

Calls: 24,255 (54%)

Puts: 20,862 (46%)

Current vs Prior +2.36%

Prior 7-Day Total 280,922

Calls: 154,650 (55%)

Puts: 126,272 (45%)

Prior 7-Day Average 40,131

Calls: 22,092 (55%)

Puts: 18,038 (45%)

Current vs Prior 7-Day Avg +15.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.95% | 3.53%1.95% | 8.35%

Prior 2.42% | 3.70%2.42% | 8.22%

Current vs Prior -19.49% | -4.44%-19.49% | +1.49%

Prior 7-Day Avg 3.04% | 4.76%4.12% | 9.08%

Current vs 7-Day Avg -35.89% | -25.78%-52.62% | -8.07%

Prior 7-Day Eod 2.42% | 3.70%2.42% | 8.22%

Current vs 7-Day Eod -19.49% | -4.44%-19.49% | +1.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.60% | 20.16%

Calls: 93.94% | 16.19%

Puts: 27.27% | 24.14%

Prior 52.22% | 20.16%

Calls: 41.93% | 24.66%

Puts: 62.50% | 15.65%

Current vs Prior +16.05% | +0.00%

Prior 7-Day Avg 22.87% | 12.73%

Calls: 24.92% | 13.08%

Puts: 20.82% | 12.38%

Current vs 7-Day Avg +164.96% | +58.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($5.25M) vs puts ($370.7K). Dollar volume significantly above 7-day average (185% higher). P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 7 of results (avg 7.6%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	44.30	46.10	$45.20	4.0%	--	1.00	24
$220.00	Jul 17	34.30	36.30	$35.30	5.7%	--	0.99	164
$210.00	Aug 21	43.70	47.30	$45.50	7.9%	--	1.00	65
$212.50	Jul 17	41.10	44.50	$42.80	7.9%	--	0.93	53
$230.00	Aug 21	24.70	26.80	$25.75	8.2%	--	0.93	666

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. 38 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	24.10	26.70	$25.40	10.2%	--	1.00	28
$240.00	Jul 24	14.30	17.00	$15.65	17.3%	--	1.00	12
$210.00	Aug 21	43.70	47.30	$45.50	7.9%	--	1.00	65
$220.00	Aug 21	33.60	37.10	$35.35	9.9%	--	1.00	98
$210.00	Jul 17	44.30	46.10	$45.20	4.0%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	3.70	6.30	$5.00	52.0%	--	0.83	18
$257.50	Jul 17	2.20	3.90	$3.05	55.7%	--	0.68	152
$257.50	Jul 24	5.70	6.40	$6.05	11.6%	--	0.67	112
$260.00	Aug 14	9.50	11.10	$10.30	15.5%	--	0.63	150
$260.00	Aug 21	10.40	11.90	$11.15	13.5%	--	0.61	236

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 3.1K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	4.80	6.80	$5.80	34.5%	533	0.82	800
$270.00	Aug 21	1.90	2.50	$2.20	27.3%	516	0.21	1.1K
$260.00	Aug 21	4.60	5.70	$5.15	21.4%	38	0.39	868
$255.00	Jul 17	1.25	2.60	$1.93	69.9%	33	0.52	150
$257.50	Jul 17	0.65	1.40	$1.02	73.5%	31	0.33	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	0.25	1.30	$0.78	134.6%	368	0.27	174
$240.00	Aug 21	1.50	3.10	$2.30	69.6%	353	0.21	592
$250.00	Jul 17	0.30	0.80	$0.55	90.9%	318	0.18	980
$245.00	Jul 17	0.00	0.30	$0.15	200.0%	305	0.05	747
$247.50	Jul 17	0.05	0.45	$0.25	160.0%	167	0.09	266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 162.1%, max 536.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	148.9%	35.9%	314.9%	--	89
$220.00	Jul 17	Aug 21	116.3%	28.2%	313.1%	--	262
$280.00	Jul 17	Aug 21	107.0%	26.2%	308.8%	5	149
$230.00	Jul 17	Aug 21	109.3%	27.8%	293.4%	--	888
$275.00	Jul 17	Aug 28	90.1%	24.1%	273.8%	5	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	193.6%	30.4%	536.4%	--	175
$210.00	Jul 17	Aug 21	148.9%	35.9%	314.9%	--	454
$220.00	Jul 17	Aug 21	116.3%	28.2%	313.1%	--	291
$230.00	Jul 17	Aug 28	109.3%	26.7%	308.9%	5	552
$237.50	Jul 17	Jul 31	90.7%	26.6%	240.9%	23	205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 49.00, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 17	$0.10	$4.90	$0.10	49.00	$280.10
$280.00	$290.00	Aug 21	$0.90	$9.10	$0.90	10.11	$280.90
$270.00	$280.00	Aug 21	$1.05	$8.95	$1.05	8.52	$271.05
$267.50	$270.00	Jul 17	$0.30	$2.20	$0.30	7.33	$267.80
$260.00	$262.50	Jul 17	$0.33	$2.17	$0.33	6.58	$260.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$245.00	Jul 17	$0.10	$2.40	$0.10	24.00	$247.40
$230.00	$225.00	Aug 14	$0.25	$4.75	$0.25	19.00	$229.75
$237.50	$235.00	Jul 24	$0.13	$2.37	$0.13	18.23	$237.37
$240.00	$237.50	Jul 24	$0.17	$2.33	$0.17	13.71	$239.83
$240.00	$230.00	Aug 21	$0.85	$9.15	$0.85	10.76	$239.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 39.00, avg 2.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 24	$9.75	$9.75	$0.25	39.00	$239.75
$232.50	$237.50	Jul 17	$4.85	$4.85	$0.15	32.33	$237.35
$220.00	$230.00	Aug 21	$9.60	$9.60	$0.40	24.00	$229.60
$245.00	$247.50	Jul 17	$2.35	$2.35	$0.15	15.67	$247.35
$245.00	$247.50	Jul 24	$2.25	$2.25	$0.25	9.00	$247.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$1.95	$1.95	$0.55	3.55	$258.05
$260.00	$255.00	Aug 14	$3.10	$3.10	$1.90	1.63	$256.90
$257.50	$252.50	Jul 24	$2.80	$2.80	$2.20	1.27	$254.70
$257.50	$255.00	Jul 17	$1.37	$1.37	$1.13	1.21	$256.13
$255.00	$250.00	Aug 14	$2.70	$2.70	$2.30	1.17	$252.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.05	116.3%	28.2%
$230.00	Jul 17	Jul 24	$0.10	109.3%	44.0%
$247.50	Jul 17	Jul 24	$0.15	46.1%	26.4%
$210.00	Jul 17	Aug 21	$0.30	148.9%	35.9%
$240.00	Jul 17	Jul 24	$0.30	70.7%	31.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 17	Jul 24	$0.25	90.7%	33.1%
$235.00	Jul 17	Jul 24	$0.37	69.3%	34.7%
$220.00	Jul 17	Aug 21	$0.47	116.3%	28.2%
$210.00	Jul 17	Aug 21	$0.50	148.9%	35.9%
$240.00	Jul 17	Jul 24	$0.55	70.7%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.41% of stock, avg 6.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$1.93	$1.68	$3.61	$251.39	$258.61	1.41%
$257.50	Jul 17	$1.02	$3.05	$4.07	$253.43	$261.57	1.59%
$252.50	Jul 17	$3.65	$0.78	$4.43	$248.07	$256.93	1.74%
$260.00	Jul 17	$0.43	$5.00	$5.43	$254.57	$265.43	2.13%
$250.00	Jul 17	$5.80	$0.55	$6.35	$243.65	$256.35	2.49%
$252.50	Jul 24	$4.35	$3.25	$7.60	$244.90	$260.10	2.98%
$257.50	Jul 24	$2.03	$6.05	$8.08	$249.42	$265.58	3.17%
$250.00	Jul 24	$5.80	$2.38	$8.18	$241.82	$258.18	3.21%
$247.50	Jul 17	$8.30	$0.25	$8.55	$238.95	$256.05	3.35%
$252.50	Jul 31	$5.70	$4.25	$9.95	$242.55	$262.45	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.14% of stock, avg 1.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$247.50	Jul 17	$0.10	$0.25	$0.35	$247.15	$262.85
$267.50	$247.50	Jul 17	$0.33	$0.25	$0.58	$246.92	$268.08
$272.50	$247.50	Jul 17	$0.35	$0.25	$0.60	$246.90	$273.10
$262.50	$250.00	Jul 17	$0.10	$0.55	$0.65	$249.35	$263.15
$260.00	$247.50	Jul 17	$0.43	$0.25	$0.68	$246.82	$260.68
$267.50	$250.00	Jul 17	$0.33	$0.55	$0.88	$249.12	$268.38
$262.50	$252.50	Jul 17	$0.10	$0.78	$0.88	$251.62	$263.38
$272.50	$250.00	Jul 17	$0.35	$0.55	$0.90	$249.10	$273.40
$260.00	$250.00	Jul 17	$0.43	$0.55	$0.98	$249.02	$260.98
$267.50	$252.50	Jul 17	$0.33	$0.78	$1.11	$251.39	$268.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 19.83, avg credit $2.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/238	245/248	Jul 24	$2.38	$0.12	19.83	$235.12	$247.38
238/240	245/250	Jul 31	$4.42	$0.58	7.62	$235.58	$249.42
248/250	252/255	Jul 24	$2.09	$0.41	5.10	$247.91	$254.59
240/242	245/250	Jul 31	$4.17	$0.83	5.02	$238.33	$249.17
248/250	252/255	Jul 31	$2.01	$0.49	4.10	$247.99	$254.51
245/248	250/252	Jul 31	$2.00	$0.50	4.00	$245.50	$252.00
220/230	240/250	Aug 21	$7.85	$2.15	3.65	$222.15	$247.85
245/248	250/252	Jul 24	$1.95	$0.55	3.55	$245.55	$251.95
242/245	250/252	Jul 31	$1.95	$0.55	3.55	$243.05	$251.95
238/240	250/252	Jul 31	$1.92	$0.58	3.31	$238.08	$251.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Aug 21	$0.15	$9.85	65.67
$220.00	$225.00	$230.00	Jul 17	$0.10	$4.90	49.00
$237.50	$240.00	$242.50	Jul 17	$0.05	$2.45	49.00
$250.00	$252.50	$255.00	Jul 24	$0.07	$2.43	34.71
$210.00	$220.00	$230.00	Aug 21	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$242.50	$245.00	$247.50	Jul 31	$0.05	$2.45	49.00
$237.50	$240.00	$242.50	Jul 17	$0.08	$2.42	30.25
$240.00	$242.50	$245.00	Jul 17	$0.10	$2.40	24.00
$230.00	$232.50	$235.00	Jul 17	$0.12	$2.38	19.83
$245.00	$247.50	$250.00	Jul 31	$0.16	$2.34	14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.03, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$280.00	1:2	Aug 21	-$0.10	$9.90
$250.00	$260.00	1:2	Aug 21	-$0.15	$9.85
$240.00	$250.00	1:2	Aug 21	-$3.25	$6.75
$280.00	$285.00	1:2	Jul 17	-$0.05	$4.95
$275.00	$280.00	1:2	Jul 17	-$0.25	$4.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.03	$9.97
$260.00	$250.00	1:2	Aug 21	-$0.55	$9.45
$220.00	$210.00	1:2	Aug 21	-$0.56	$9.44
$240.00	$230.00	1:2	Aug 21	-$0.60	$9.40
$245.00	$240.00	1:2	Jul 24	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 1.80%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$4.60	0.39	1.9%	1.80%	3.68%	38	868
$260.00	Aug 7	$3.00	0.35	1.9%	1.18%	3.06%	1	6
$260.00	Aug 14	$2.95	0.36	1.9%	1.16%	3.04%	3	3
$270.00	Aug 28	$2.40	0.24	5.8%	0.94%	6.74%	1	21
$260.00	Jul 31	$2.10	0.32	1.9%	0.82%	2.70%	1	4
$270.00	Aug 21	$1.90	0.21	5.8%	0.74%	6.54%	516	1.1K
$257.50	Jul 24	$1.70	0.34	0.9%	0.67%	1.57%	12	3
$262.50	Jul 31	$1.50	0.25	2.9%	0.59%	3.45%	3	1
$265.00	Aug 7	$1.35	0.23	3.8%	0.53%	4.37%	--	46
$260.00	Jul 24	$1.05	0.25	1.9%	0.41%	2.29%	4	27

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 2,602

Total Puts 2,264

Put/Call Ratio 0.87

Net Difference 338

Prior's Put/Call Breakdown

Total Calls 2,113

Total Puts 2,526

Put/Call Ratio 1.20

Net Difference -413

Prior 7-Day Put/Call Summary

Total Calls 9,660

Total Puts 11,749

Average Put/Call Ratio 1.27

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