PNC - Options Database

PNC

PNC FINL SERVICES

$253.24 +0.93%

(7/9 18:03) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:03)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 2,007

Calls: 1,089 (54%)

Puts: 918 (46%)

Prior (07/08) 2,605

Calls: 1,027 (39%)

Puts: 1,578 (61%)

Current vs Prior -22.96%

Calls: +6.04% (Calls)

Puts: -41.83% (Puts)

Prior 7-Day Total 12,165

Calls: 4,853 (40%)

Puts: 7,312 (60%)

Prior 7-Day Average 1,737

Calls: 693 (40%)

Puts: 1,044 (60%)

Current vs Prior 7-Day Avg +15.49%

Calls: +57.08%

Puts: -12.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $989.8K

Calls: $845.5K (85%)

Puts: $144.3K (15%)

Prior (07/08) $1.63M

Calls: $623.5K (38%)

Puts: $1.00M (62%)

Current vs Prior -39.09%

Calls: +35.60%

Puts: -85.59%

Prior 7-Day Total $10.19M

Calls: $7.16M (70%)

Puts: $3.03M (30%)

Prior 7-Day Average $1.46M

Calls: $1.02M (70%)

Puts: $433.2K (30%)

Current vs Prior 7-Day Avg -32.00%

Calls: -17.31%

Puts: -66.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.84

Prior (07/08) 1.54

Current vs Prior -45.14%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -46.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 39,920

Calls: 21,879 (55%)

Puts: 18,041 (45%)

Prior (07/08) 37,783

Calls: 21,145 (56%)

Puts: 16,638 (44%)

Current vs Prior +5.66%

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 +12.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.31% | 4.32%4.32% | 9.20%

Prior 2.38% | 4.64%4.64% | 9.36%

Current vs Prior -45.11% | -6.84%-6.84% | -1.71%

Prior 7-Day Avg 1.89% | 3.61%4.75% | 9.44%

Current vs 7-Day Avg -31.02% | +19.84%-9.06% | -2.55%

Prior 7-Day Eod 2.38% | 4.64%-- | --

Current vs 7-Day Eod -45.11% | -6.84%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.16% | 13.68%

Calls: 70.83% | 13.08%

Puts: 25.50% | 14.29%

Prior 15.80% | 12.71%

Calls: 17.11% | 14.04%

Puts: 14.49% | 11.38%

Current vs Prior +204.81% | +7.63%

Prior 7-Day Avg 150.53% | 17.39%

Calls: 224.65% | 15.68%

Puts: 76.41% | 19.11%

Current vs 7-Day Avg -68.01% | -21.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($845.5K) vs puts ($144.3K). P/C ratio dropping 45% - 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 19 of results (avg 7.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	16.20	16.90	$16.55	4.2%	5	0.73	371
$235.00	Jul 17	18.60	19.50	$19.05	4.7%	1	0.90	5
$210.00	Aug 21	42.20	44.30	$43.25	4.9%	--	1.00	65
$210.00	Jul 17	42.20	44.40	$43.30	5.1%	--	0.97	20
$212.50	Jul 17	39.70	41.80	$40.75	5.2%	--	0.97	53

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 31	18.90	19.80	$19.35	4.7%	1	0.83	--
$260.00	Jul 17	8.50	9.20	$8.85	7.9%	--	0.70	17

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. 47 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	42.20	44.30	$43.25	4.9%	--	1.00	65
$240.00	Jul 10	11.50	14.20	$12.85	21.0%	--	0.99	13
$242.50	Jul 10	10.00	11.50	$10.75	14.0%	3	0.99	2
$245.00	Jul 10	6.80	8.70	$7.75	24.5%	9	0.98	18
$212.50	Jul 17	39.70	41.80	$40.75	5.2%	--	0.97	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 31	18.90	19.80	$19.35	4.7%	1	0.83	--
$260.00	Jul 17	8.50	9.20	$8.85	7.9%	--	0.70	17
$260.00	Aug 21	12.40	14.00	$13.20	12.1%	--	0.63	15
$257.50	Jul 17	6.70	7.50	$7.10	11.3%	--	0.63	139
$255.00	Jul 17	5.20	6.00	$5.60	14.3%	--	0.55	726

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 1.6K, top 374)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	0.45	0.90	$0.68	66.2%	374	0.11	8
$252.50	Jul 17	5.00	5.70	$5.35	13.1%	314	0.54	435
$250.00	Jul 31	7.40	8.00	$7.70	7.8%	36	0.56	--
$250.00	Jul 17	6.30	7.20	$6.75	13.3%	31	0.62	819
$247.50	Jul 10	5.30	6.20	$5.75	15.7%	17	0.76	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	1.55	2.20	$1.88	34.6%	275	0.24	90
$230.00	Jul 17	0.30	0.70	$0.50	80.0%	272	0.07	250
$252.50	Jul 10	0.05	0.30	$0.18	138.9%	8	0.26	7
$242.50	Jul 10	0.00	0.05	$0.03	166.7%	7	0.01	32
$230.00	Aug 21	1.95	2.40	$2.17	20.7%	7	0.16	822

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 759.4%, max 3356.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Aug 21	1162.4%	33.6%	3356.3%	--	85
$220.00	Jul 10	Aug 21	693.1%	32.9%	2007.4%	3	105
$235.00	Jul 10	Jul 24	587.4%	35.2%	1568.0%	5	44
$212.50	Jul 10	Jul 17	1104.7%	70.4%	1470.1%	--	73
$232.50	Jul 10	Jul 17	645.8%	44.7%	1345.0%	2	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 10	Aug 21	703.7%	28.0%	2410.0%	11	950
$220.00	Jul 10	Aug 21	693.1%	32.9%	2007.4%	1	170
$227.50	Jul 10	Jul 17	761.2%	52.6%	1346.0%	4	19
$232.50	Jul 10	Jul 17	645.8%	44.7%	1345.0%	4	33
$235.00	Jul 10	Jul 17	587.4%	43.0%	1266.9%	4	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 32.33, avg 5.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$267.50	$270.00	Jul 17	$0.12	$2.38	$0.12	19.83	$267.62
$255.00	$257.50	Jul 10	$0.13	$2.37	$0.13	18.23	$255.13
$280.00	$290.00	Aug 21	$0.72	$9.28	$0.72	12.89	$280.72
$270.00	$275.00	Jul 17	$0.40	$4.60	$0.40	11.50	$270.40
$270.00	$280.00	Aug 21	$1.30	$8.70	$1.30	6.69	$271.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$205.00	Jul 17	$0.15	$4.85	$0.15	32.33	$209.85
$225.00	$220.00	Jul 17	$0.25	$4.75	$0.25	19.00	$224.75
$235.00	$232.50	Jul 17	$0.16	$2.34	$0.16	14.62	$234.84
$230.00	$220.00	Aug 21	$0.67	$9.33	$0.67	13.93	$229.33
$220.00	$210.00	Aug 21	$0.85	$9.15	$0.85	10.76	$219.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 49.00, avg 4.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$217.50	Jul 10	$4.90	$4.90	$0.10	49.00	$217.40
$212.50	$220.00	Jul 17	$7.35	$7.35	$0.15	49.00	$219.85
$220.00	$230.00	Jul 17	$9.70	$9.70	$0.30	32.33	$229.70
$210.00	$220.00	Aug 21	$9.55	$9.55	$0.45	21.22	$219.55
$230.00	$232.50	Jul 17	$2.35	$2.35	$0.15	15.67	$232.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$1.75	$1.75	$0.75	2.33	$258.25
$257.50	$255.00	Jul 17	$1.50	$1.50	$1.00	1.50	$256.00
$260.00	$250.00	Aug 21	$5.40	$5.40	$4.60	1.17	$254.60
$255.00	$252.50	Jul 17	$1.25	$1.25	$1.25	1.00	$253.75
$247.50	$245.00	Jul 10	$1.15	$1.15	$1.35	0.85	$246.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.94, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 10	Jul 17	$0.45	1104.7%	70.4%
$220.00	Jul 10	Jul 17	$0.45	693.1%	56.8%
$210.00	Jul 10	Jul 17	$0.50	1162.4%	76.3%
$280.00	Jul 31	Aug 21	$0.72	28.8%	25.8%
$232.50	Jul 10	Jul 17	$0.95	645.8%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$0.27	76.3%	33.6%
$225.00	Jul 10	Jul 17	$0.50	421.2%	56.2%
$240.00	Jul 10	Jul 17	$1.05	210.1%	38.5%
$247.50	Jul 10	Jul 17	$1.32	288.7%	35.1%
$242.50	Jul 10	Jul 17	$1.37	174.5%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 0.44% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 10	$0.93	$0.18	$1.11	$251.39	$253.61	0.44%
$250.00	Jul 10	$3.83	$0.10	$3.93	$246.07	$253.93	1.55%
$247.50	Jul 10	$5.75	$1.18	$6.93	$240.57	$254.43	2.74%
$245.00	Jul 10	$7.75	$0.03	$7.78	$237.22	$252.78	3.07%
$252.50	Jul 17	$5.35	$4.35	$9.70	$242.80	$262.20	3.83%
$255.00	Jul 17	$4.10	$5.60	$9.70	$245.30	$264.70	3.83%
$250.00	Jul 17	$6.75	$3.33	$10.08	$239.92	$260.08	3.98%
$257.50	Jul 17	$3.05	$7.10	$10.15	$247.35	$267.65	4.01%
$242.50	Jul 10	$10.75	$0.03	$10.78	$231.72	$253.28	4.26%
$247.50	Jul 17	$8.45	$2.50	$10.95	$236.55	$258.45	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 54 found (cheapest 0.14% of stock, avg 1.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$252.50	Jul 10	$0.18	$0.18	$0.36	$252.14	$255.36
$290.00	$210.00	Aug 21	$0.48	$0.65	$1.13	$208.87	$291.13
$255.00	$237.50	Jul 10	$0.18	$1.08	$1.26	$236.24	$256.26
$255.00	$235.00	Jul 10	$0.18	$1.08	$1.26	$233.74	$256.26
$255.00	$232.50	Jul 10	$0.18	$1.08	$1.26	$231.24	$256.26
$255.00	$247.50	Jul 10	$0.18	$1.18	$1.36	$246.14	$256.36
$280.00	$210.00	Aug 21	$1.20	$0.65	$1.85	$208.15	$281.85
$290.00	$220.00	Aug 21	$0.48	$1.50	$1.98	$218.02	$291.98
$267.50	$242.50	Jul 17	$0.80	$1.40	$2.20	$240.30	$269.70
$265.00	$242.50	Jul 17	$1.15	$1.40	$2.55	$239.95	$267.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 65.67, avg credit $3.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	220/230	Jul 17	$9.85	$0.15	65.67	$200.15	$229.85
232/235	238/240	Jul 17	$2.36	$0.14	16.86	$232.64	$239.86
232/235	240/242	Jul 17	$2.31	$0.19	12.16	$232.69	$242.31
210/220	230/240	Aug 21	$8.75	$1.25	7.00	$211.25	$238.75
240/242	245/248	Jul 17	$2.12	$0.38	5.58	$240.38	$247.12
238/240	245/248	Jul 17	$2.08	$0.42	4.95	$237.92	$247.08
240/242	245/250	Jul 24	$3.97	$1.03	3.85	$238.53	$248.97
240/242	252/255	Jul 24	$1.97	$0.53	3.72	$240.53	$254.47
232/235	245/248	Jul 17	$1.96	$0.54	3.63	$233.04	$246.96
210/220	240/250	Aug 21	$7.30	$2.70	2.70	$212.70	$247.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 17	$0.05	$2.45	49.00
$210.00	$220.00	$230.00	Aug 21	$0.30	$9.70	32.33
$245.00	$247.50	$250.00	Jul 10	$0.08	$2.42	30.25
$232.50	$235.00	$237.50	Jul 17	$0.10	$2.40	24.00
$245.00	$247.50	$250.00	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 17	$0.09	$2.41	26.78
$227.50	$230.00	$232.50	Jul 17	$0.12	$2.38	19.83
$242.50	$245.00	$247.50	Jul 17	$0.14	$2.36	16.86
$240.00	$242.50	$245.00	Jul 17	$0.16	$2.34	14.62
$247.50	$250.00	$252.50	Jul 17	$0.19	$2.31	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.48, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 21	-$0.50	$9.50
$240.00	$250.00	1:2	Aug 21	-$3.65	$6.35
$260.00	$265.00	1:2	Jul 17	-$0.07	$4.93
$220.00	$232.50	1:2	Jul 10	-$7.85	$4.65
$265.00	$270.00	1:2	Aug 7	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.48	$9.52
$230.00	$220.00	1:2	Aug 21	-$0.83	$9.17
$250.00	$240.00	1:2	Aug 21	-$1.00	$9.00
$260.00	$250.00	1:2	Aug 21	-$2.40	$7.60
$225.00	$220.00	1:2	Jul 17	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.13%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$5.40	0.45	0.7%	2.13%	2.83%	6	--
$255.00	Jul 31	$4.90	0.43	0.7%	1.93%	2.63%	--	10
$260.00	Aug 21	$4.80	0.37	2.7%	1.90%	4.56%	1	604
$255.00	Jul 24	$4.10	0.43	0.7%	1.62%	2.31%	--	28
$255.00	Jul 17	$3.70	0.46	0.7%	1.46%	2.16%	3	37
$257.50	Jul 17	$2.70	0.38	1.7%	1.07%	2.75%	--	149
$260.00	Jul 24	$2.35	0.30	2.7%	0.93%	3.60%	6	20
$265.00	Aug 7	$2.25	0.26	4.6%	0.89%	5.53%	5	40
$270.00	Aug 21	$2.25	0.21	6.6%	0.89%	7.51%	6	945
$260.00	Jul 17	$1.95	0.30	2.7%	0.77%	3.44%	8	155

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 1,089

Total Puts 918

Put/Call Ratio 0.84

Net Difference 171

Prior's Put/Call Breakdown

Total Calls 1,027

Total Puts 1,578

Put/Call Ratio 1.54

Net Difference -551

Prior 7-Day Put/Call Summary

Total Calls 4,853

Total Puts 7,312

Average Put/Call Ratio 1.58

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