PNC - Options Database

PNC

PNC FINL SERVICES

$248.43 -1.27%

(7/1 18:03) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:03)

◀ 7/2 15:06 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 2,818

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Prior (07/01) 1,662

Calls: 1,059 (64%)

Puts: 603 (36%)

Current vs Prior +69.55%

Calls: -1.51% (Calls)

Puts: +194.36% (Puts)

Prior 7-Day Total 13,137

Calls: 6,348 (48%)

Puts: 6,789 (52%)

Prior 7-Day Average 1,876

Calls: 906 (48%)

Puts: 969 (52%)

Current vs Prior 7-Day Avg +50.16%

Calls: +15.01%

Puts: +83.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $2.52M

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Prior (07/01) $2.74M

Calls: $2.63M (96%)

Puts: $103.1K (4%)

Current vs Prior -7.82%

Calls: -33.73%

Puts: +654.18%

Prior 7-Day Total $6.80M

Calls: $4.64M (68%)

Puts: $2.16M (32%)

Prior 7-Day Average $971.3K

Calls: $662.7K (68%)

Puts: $308.6K (32%)

Current vs Prior 7-Day Avg +159.87%

Calls: +163.50%

Puts: +152.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 1.70

Prior (07/01) 0.57

Current vs Prior +198.88%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg +24.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 36,309

Calls: 20,705 (57%)

Puts: 15,604 (43%)

Prior (07/01) 35,572

Calls: 20,161 (57%)

Puts: 15,411 (43%)

Current vs Prior +2.07%

Prior 7-Day Total 230,821

Calls: 132,436 (57%)

Puts: 98,385 (43%)

Prior 7-Day Average 32,974

Calls: 18,919 (57%)

Puts: 14,055 (43%)

Current vs Prior 7-Day Avg +10.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.16% | 2.84%2.84% | 5.29%2.84% | 5.29%5.29% | 9.66%

Prior 2.13% | 3.39%-- | ---- | ---- | --

Current vs Prior -45.56% | -16.20%-- | ---- | ---- | --

Prior 7-Day Avg 2.19% | 3.47%-- | ---- | ---- | --

Current vs 7-Day Avg -46.99% | -18.18%-- | ---- | ---- | --

Prior 7-Day Eod 2.13% | 3.39%-- | ---- | ---- | --

Current vs 7-Day Eod -45.56% | -16.20%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 821.53% | 15.70%

Calls: 1400.00% | 11.11%

Puts: 243.06% | 20.29%

Prior 17.77% | 13.48%

Calls: 13.33% | 10.75%

Puts: 22.22% | 16.22%

Current vs Prior +4523.13% | +16.47%

Prior 7-Day Avg 41.25% | 21.86%

Calls: 30.77% | 21.13%

Puts: 51.73% | 22.59%

Current vs 7-Day Avg +1891.66% | -28.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.75M). Dollar volume significantly above 7-day average (160% higher). Above-average activity with volume up 70% vs prior. Extreme bearish P/C ratio of 1.70 - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	47.70	49.90	$48.80	4.5%	--	1.00	12
$210.00	Jul 17	37.50	40.00	$38.75	6.5%	--	1.00	20
$212.50	Jul 17	35.00	37.60	$36.30	7.2%	--	1.00	53
$220.00	Jul 17	27.70	30.20	$28.95	8.6%	1	0.97	164
$245.00	Jul 10	5.00	5.50	$5.25	9.5%	9	0.70	16

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	9.90	10.70	$10.30	7.8%	225	0.68	1
$252.50	Jul 17	8.10	8.90	$8.50	9.4%	2	0.62	5

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. 35 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	47.70	49.90	$48.80	4.5%	--	1.00	12
$210.00	Jul 17	37.50	40.00	$38.75	6.5%	--	1.00	20
$212.50	Jul 17	35.00	37.60	$36.30	7.2%	--	1.00	53
$242.50	Jul 2	5.60	6.80	$6.20	19.4%	9	0.98	21
$220.00	Jul 17	27.70	30.20	$28.95	8.6%	1	0.97	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.65	2.40	$1.53	114.4%	6	1.00	5
$255.00	Jul 10	6.30	8.10	$7.20	25.0%	20	0.81	--
$252.50	Jul 2	3.00	5.50	$4.25	58.8%	--	0.79	74
$252.50	Jul 10	4.80	5.40	$5.10	11.8%	5	0.70	--
$255.00	Jul 17	9.90	10.70	$10.30	7.8%	225	0.68	1

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 2.0K, top 610)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	4.40	5.40	$4.90	20.4%	170	0.45	637
$250.00	Jul 10	2.05	2.55	$2.30	21.7%	140	0.43	101
$265.00	Aug 7	1.65	2.50	$2.08	40.9%	39	0.20	--
$260.00	Jul 24	1.65	2.30	$1.98	32.8%	25	0.22	6
$247.50	Jul 17	5.70	6.60	$6.15	14.6%	21	0.52	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	6.60	7.40	$7.00	11.4%	610	0.55	148
$255.00	Jul 17	9.90	10.70	$10.30	7.8%	225	0.68	1
$220.00	Jul 10	0.00	0.45	$0.23	195.7%	134	0.03	95
$220.00	Jul 17	0.05	0.80	$0.43	174.4%	134	0.05	192
$220.00	Jul 31	0.70	1.70	$1.20	83.3%	50	0.10	51

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 613.9%, max 2392.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 2	Jul 10	487.7%	25.9%	1780.1%	--	60
$240.00	Jul 2	Jul 31	234.1%	25.1%	831.1%	29	20
$237.50	Jul 2	Jul 17	271.4%	30.7%	785.2%	14	99
$252.50	Jul 2	Jul 10	173.9%	19.9%	772.4%	7	39
$255.00	Jul 2	Jul 31	175.6%	25.7%	584.7%	5	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 2	Aug 7	844.4%	33.9%	2392.1%	50	73
$230.00	Jul 2	Jul 31	608.8%	28.2%	2057.2%	--	359
$235.00	Jul 2	Aug 7	487.7%	25.5%	1813.6%	2	49
$240.00	Jul 2	Jul 24	234.1%	27.3%	757.8%	23	349
$252.50	Jul 2	Jul 17	173.9%	29.3%	493.8%	2	79

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 40.67, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 17	$0.20	$4.80	$0.20	24.00	$265.20
$257.50	$260.00	Jul 10	$0.18	$2.32	$0.18	12.89	$257.68
$255.00	$257.50	Jul 2	$0.22	$2.28	$0.22	10.36	$255.22
$255.00	$257.50	Jul 10	$0.32	$2.18	$0.32	6.81	$255.32
$260.00	$265.00	Jul 17	$0.65	$4.35	$0.65	6.69	$260.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 10	$0.12	$4.88	$0.12	40.67	$234.88
$225.00	$220.00	Jul 17	$0.14	$4.86	$0.14	34.71	$224.86
$247.50	$245.00	Jul 2	$0.13	$2.37	$0.13	18.23	$247.37
$227.50	$225.00	Jul 17	$0.13	$2.37	$0.13	18.23	$227.37
$240.00	$235.00	Jul 10	$0.27	$4.73	$0.27	17.52	$239.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 49.00, avg 2.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 17	$7.35	$7.35	$0.15	49.00	$219.85
$220.00	$230.00	Jul 17	$9.50	$9.50	$0.50	19.00	$229.50
$235.00	$240.00	Jul 10	$4.70	$4.70	$0.30	15.67	$239.70
$230.00	$232.50	Jul 17	$2.25	$2.25	$0.25	9.00	$232.25
$245.00	$247.50	Jul 2	$2.20	$2.20	$0.30	7.33	$247.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$252.50	Jul 10	$2.10	$2.10	$0.40	5.25	$252.90
$255.00	$252.50	Jul 17	$1.80	$1.80	$0.70	2.57	$253.20
$252.50	$250.00	Jul 17	$1.50	$1.50	$1.00	1.50	$251.00
$252.50	$247.50	Jul 10	$2.77	$2.77	$2.23	1.24	$249.73
$250.00	$247.50	Jul 2	$1.35	$1.35	$1.15	1.17	$248.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.58, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 2	Jul 10	$0.45	487.7%	25.9%
$257.50	Jul 2	Jul 10	$0.45	144.3%	20.6%
$255.00	Jul 2	Jul 10	$0.55	175.6%	19.9%
$230.00	Jul 17	Jul 24	$0.55	33.0%	29.6%
$270.00	Jul 17	Aug 7	$0.65	32.2%	25.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 2	Jul 10	$0.29	234.1%	22.0%
$242.50	Jul 2	Jul 10	$0.85	109.7%	20.5%
$252.50	Jul 2	Jul 10	$0.85	173.9%	19.9%
$247.50	Jul 2	Jul 10	$2.15	51.6%	19.3%
$255.00	Jul 10	Jul 17	$3.10	19.9%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 0.62% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$247.50	Jul 2	$1.35	$0.18	$1.53	$245.97	$249.03	0.62%
$250.00	Jul 2	$0.13	$1.53	$1.66	$248.34	$251.66	0.67%
$245.00	Jul 2	$3.55	$0.05	$3.60	$241.40	$248.60	1.45%
$252.50	Jul 2	$0.63	$4.25	$4.88	$247.62	$257.38	1.96%
$247.50	Jul 10	$3.60	$2.33	$5.93	$241.57	$253.43	2.39%
$242.50	Jul 2	$6.20	$0.03	$6.23	$236.27	$248.73	2.51%
$252.50	Jul 10	$1.40	$5.10	$6.50	$246.00	$259.00	2.62%
$242.50	Jul 10	$7.10	$0.88	$7.98	$234.52	$250.48	3.21%
$255.00	Jul 10	$0.80	$7.20	$8.00	$247.00	$263.00	3.22%
$240.00	Jul 2	$8.20	$0.28	$8.48	$231.52	$248.48	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.12% of stock, avg 1.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$247.50	Jul 2	$0.13	$0.18	$0.31	$247.19	$250.31
$250.00	$240.00	Jul 2	$0.13	$0.28	$0.41	$239.59	$250.41
$255.00	$247.50	Jul 2	$0.25	$0.18	$0.43	$247.07	$255.43
$255.00	$240.00	Jul 2	$0.25	$0.28	$0.53	$239.47	$255.53
$260.00	$235.00	Jul 10	$0.30	$0.30	$0.60	$234.40	$260.60
$257.50	$235.00	Jul 10	$0.48	$0.30	$0.78	$234.22	$258.28
$252.50	$247.50	Jul 2	$0.63	$0.18	$0.81	$246.69	$253.31
$260.00	$240.00	Jul 10	$0.30	$0.57	$0.87	$239.13	$260.87
$260.00	$225.00	Jul 10	$0.30	$0.57	$0.87	$224.13	$260.87
$252.50	$240.00	Jul 2	$0.63	$0.28	$0.91	$239.09	$253.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 19.83, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/228	230/232	Jul 17	$2.38	$0.12	19.83	$225.12	$232.38
230/232	238/240	Jul 17	$2.33	$0.17	13.71	$230.17	$239.83
228/230	232/238	Jul 17	$4.60	$0.40	11.50	$225.40	$237.10
252/255	258/260	Jul 10	$2.28	$0.22	10.36	$252.72	$259.78
228/230	240/242	Jul 17	$2.25	$0.25	9.00	$227.75	$242.25
232/235	240/242	Jul 17	$2.25	$0.25	9.00	$232.75	$242.25
240/242	245/248	Jul 17	$2.22	$0.28	7.93	$240.28	$247.22
225/228	238/240	Jul 17	$2.18	$0.32	6.81	$225.32	$239.68
220/225	232/238	Jul 17	$4.34	$0.66	6.58	$220.66	$236.84
225/228	232/238	Jul 17	$4.33	$0.67	6.46	$223.17	$236.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 32.33, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$242.50	$245.00	Jul 10	$0.10	$2.40	24.00
$255.00	$257.50	$260.00	Jul 10	$0.14	$2.36	16.86
$252.50	$255.00	$257.50	Jul 2	$0.16	$2.34	14.62
$260.00	$265.00	$270.00	Aug 7	$0.35	$4.65	13.29
$242.50	$245.00	$247.50	Jul 10	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 10	$0.15	$4.85	32.33
$242.50	$245.00	$247.50	Jul 17	$0.10	$2.40	24.00
$242.50	$245.00	$247.50	Jul 2	$0.11	$2.39	21.73
$230.00	$232.50	$235.00	Jul 17	$0.12	$2.38	19.83
$245.00	$247.50	$250.00	Jul 17	$0.20	$2.30	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.40, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Jul 24	-$2.90	$7.10
$260.00	$265.00	1:2	Jul 17	-$0.28	$4.72
$265.00	$270.00	1:2	Jul 17	-$0.53	$4.47
$265.00	$270.00	1:2	Aug 7	-$0.68	$4.32
$255.00	$260.00	1:2	Jul 24	-$0.73	$4.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Aug 7	-$0.40	$14.60
$220.00	$205.00	1:2	Jul 2	-$1.08	$13.92
$210.00	$200.00	1:2	Jul 17	-$0.28	$9.72
$220.00	$210.00	1:2	Jul 17	-$0.33	$9.67
$230.00	$220.00	1:2	Jul 31	-$0.42	$9.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.50%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 7	$6.20	0.46	0.6%	2.50%	3.13%	4	18
$250.00	Jul 24	$4.80	0.45	0.6%	1.93%	2.56%	10	81
$250.00	Jul 17	$4.40	0.45	0.6%	1.77%	2.40%	170	637
$255.00	Jul 31	$3.50	0.34	2.6%	1.41%	4.05%	--	10
$255.00	Jul 24	$2.85	0.32	2.6%	1.15%	3.79%	--	29
$260.00	Aug 7	$2.65	0.27	4.7%	1.07%	5.72%	5	5
$260.00	Jul 31	$2.15	0.24	4.7%	0.87%	5.52%	1	1
$250.00	Jul 10	$2.05	0.43	0.6%	0.83%	1.46%	140	101
$257.50	Jul 17	$1.85	0.26	3.6%	0.74%	4.40%	--	147
$260.00	Jul 24	$1.65	0.22	4.7%	0.66%	5.32%	25	6

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 1,043

Total Puts 1,775

Put/Call Ratio 1.70

Net Difference -732

Prior's Put/Call Breakdown

Total Calls 1,059

Total Puts 603

Put/Call Ratio 0.57

Net Difference 456

Prior 7-Day Put/Call Summary

Total Calls 6,348

Total Puts 6,789

Average Put/Call Ratio 1.36

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