PNC - Options Database

PNC

PNC FINL SERVICES

$250.14 -1.07%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (2:10pm)

▶ (7/14 15:11)

◀ 7/14 14:12 ▶

Option Volume

Detail

ℹ

Current (07/14 2:10pm) 3,966

Calls: 1,895 (48%)

Puts: 2,071 (52%)

Prior (04/15) 4,209

Calls: 2,198 (52%)

Puts: 2,011 (48%)

Current vs Prior -5.77%

Calls: -13.79% (Calls)

Puts: +2.98% (Puts)

Prior 7-Day Total 14,772

Calls: 6,019 (41%)

Puts: 8,753 (59%)

Prior 7-Day Average 2,110

Calls: 859 (41%)

Puts: 1,250 (59%)

Current vs Prior 7-Day Avg +87.94%

Calls: +120.39%

Puts: +65.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 2:10pm) $2.15M

Calls: $1.66M (77%)

Puts: $483.5K (23%)

Prior (04/15) $1.68M

Calls: $1.41M (84%)

Puts: $271.5K (16%)

Current vs Prior +27.65%

Calls: +17.94%

Puts: +78.10%

Prior 7-Day Total $11.51M

Calls: $7.53M (65%)

Puts: $3.98M (35%)

Prior 7-Day Average $1.64M

Calls: $1.08M (65%)

Puts: $569.2K (35%)

Current vs Prior 7-Day Avg +30.57%

Calls: +54.72%

Puts: -15.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:10pm) 1.09

Prior (04/15) 0.91

Current vs Prior +19.45%

Prior 7-Day Average 1.59

Current vs Prior 7-Day Avg -31.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 2:10pm) 41,761

Calls: 22,917 (55%)

Puts: 18,844 (45%)

Prior (04/15) 44,966

Calls: 23,036 (51%)

Puts: 21,930 (49%)

Current vs Prior -7.13%

Prior 7-Day Total 256,876

Calls: 145,068 (56%)

Puts: 111,808 (44%)

Prior 7-Day Average 36,696

Calls: 20,724 (56%)

Puts: 15,972 (44%)

Current vs Prior 7-Day Avg +13.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.10% | 4.96%4.10% | 9.02%

Prior 1.31% | 4.32%4.32% | 9.20%

Current vs Prior +213.51% | +14.65%-5.23% | -2.02%

Prior 7-Day Avg 1.94% | 3.97%4.57% | 9.33%

Current vs 7-Day Avg +111.35% | +24.75%-10.28% | -3.42%

Prior 7-Day Eod 1.31% | 4.32%4.13% | 9.10%

Current vs 7-Day Eod +213.51% | +14.65%-0.85% | -0.89%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.77% | 13.79%

Calls: 8.70% | 18.18%

Puts: 8.85% | 9.40%

Prior 48.16% | 13.68%

Calls: 70.83% | 13.08%

Puts: 25.50% | 14.29%

Current vs Prior -81.79% | +0.80%

Prior 7-Day Avg 135.98% | 12.91%

Calls: 220.97% | 10.80%

Puts: 50.98% | 15.04%

Current vs 7-Day Avg -93.55% | +6.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.66M) vs puts ($483.5K). Volume explosion - 88% above 7-day average (3,966 vs avg 2,110). Slightly bearish P/C ratio of 1.09.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BEARISH	BEARISH
14:10	BULLISH	NEUTRAL	MIXED

📈 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 7.8%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	39.20	41.30	$40.25	5.2%	--	0.97	20
$210.00	Aug 21	39.40	42.00	$40.70	6.4%	--	1.00	65
$212.50	Jul 17	36.80	39.30	$38.05	6.6%	--	0.97	53
$240.00	Aug 21	13.40	14.40	$13.90	7.2%	8	0.69	369
$245.00	Jul 17	7.40	8.00	$7.70	7.8%	2	0.69	27

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	14.20	15.30	$14.75	7.5%	--	0.69	15
$252.50	Jul 17	5.40	5.90	$5.65	8.8%	21	0.57	160
$257.50	Jul 17	8.50	9.30	$8.90	9.0%	--	0.73	139
$250.00	Jul 17	4.10	4.50	$4.30	9.3%	132	0.48	647

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. 29 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.40	42.00	$40.70	6.4%	--	1.00	65
$220.00	Jul 17	29.40	31.90	$30.65	8.2%	--	0.98	164
$210.00	Jul 17	39.20	41.30	$40.25	5.2%	--	0.97	20
$212.50	Jul 17	36.80	39.30	$38.05	6.6%	--	0.97	53
$220.00	Aug 21	29.50	32.20	$30.85	8.8%	--	0.96	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	9.90	12.00	$10.95	19.2%	2	0.81	17
$257.50	Jul 17	8.50	9.30	$8.90	9.0%	--	0.73	139
$260.00	Aug 21	14.20	15.30	$14.75	7.5%	--	0.69	15
$255.00	Jul 17	6.60	7.50	$7.05	12.8%	--	0.66	732
$252.50	Jul 17	5.40	5.90	$5.65	8.8%	21	0.57	160

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 3.1K, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 17	0.25	0.55	$0.40	75.0%	439	0.08	163
$270.00	Aug 21	1.60	2.00	$1.80	22.2%	129	0.17	952
$260.00	Jul 17	0.95	1.30	$1.13	31.0%	123	0.19	180
$252.50	Jul 17	3.20	3.60	$3.40	11.8%	120	0.43	764
$250.00	Jul 17	4.40	4.80	$4.60	8.7%	115	0.52	836

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 17	1.40	1.80	$1.60	25.0%	478	0.24	355
$232.50	Jul 17	0.25	0.40	$0.33	45.5%	450	0.06	52
$230.00	Aug 21	2.10	2.50	$2.30	17.4%	189	0.18	824
$250.00	Jul 17	4.10	4.50	$4.30	9.3%	132	0.48	647
$237.50	Jul 17	0.65	1.00	$0.83	42.2%	87	0.13	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 94.4%, max 231.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	104.9%	31.7%	231.2%	--	85
$290.00	Jul 17	Aug 21	89.6%	27.8%	222.6%	4	27
$220.00	Jul 17	Aug 21	71.8%	29.6%	142.7%	--	262
$275.00	Jul 17	Aug 28	60.8%	25.6%	138.0%	12	28
$230.00	Jul 17	Aug 21	57.7%	27.5%	109.8%	12	893

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	104.9%	31.6%	231.6%	6	448
$220.00	Jul 17	Aug 21	71.8%	29.6%	142.7%	4	283
$230.00	Jul 17	Aug 21	57.6%	27.5%	109.3%	199	1.3K
$240.00	Jul 17	Aug 21	50.4%	25.4%	98.0%	72	1.0K
$245.00	Jul 17	Aug 7	49.3%	26.6%	85.3%	25	737

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 32.33, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Aug 14	$0.15	$4.85	$0.15	32.33	$275.15
$280.00	$290.00	Aug 21	$0.38	$9.62	$0.38	25.32	$280.38
$275.00	$280.00	Jul 17	$0.23	$4.77	$0.23	20.74	$275.23
$267.50	$270.00	Jul 17	$0.18	$2.32	$0.18	12.89	$267.68
$270.00	$280.00	Aug 21	$1.02	$8.98	$1.02	8.80	$271.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.60	$9.40	$0.60	15.67	$219.40
$235.00	$232.50	Jul 17	$0.17	$2.33	$0.17	13.71	$234.83
$230.00	$225.00	Jul 24	$0.40	$4.60	$0.40	11.50	$229.60
$235.00	$230.00	Jul 24	$0.44	$4.56	$0.44	10.36	$234.56
$227.50	$225.00	Jul 17	$0.30	$2.20	$0.30	7.33	$227.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 74.00, avg 3.57)

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
$210.00	$220.00	Aug 21	$9.85	$9.85	$0.15	65.67	$219.85
$230.00	$232.50	Jul 24	$2.30	$2.30	$0.20	11.50	$232.30
$220.00	$230.00	Aug 21	$8.95	$8.95	$1.05	8.52	$228.95
$210.00	$212.50	Jul 17	$2.20	$2.20	$0.30	7.33	$212.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.05	$2.05	$0.45	4.56	$257.95
$257.50	$255.00	Jul 17	$1.85	$1.85	$0.65	2.85	$255.65
$260.00	$250.00	Aug 21	$6.05	$6.05	$3.95	1.53	$253.95
$255.00	$252.50	Jul 17	$1.40	$1.40	$1.10	1.27	$253.60
$252.50	$250.00	Jul 17	$1.35	$1.35	$1.15	1.17	$251.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.78, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 17	Aug 21	$0.07	89.6%	27.8%
$230.00	Jul 17	Jul 24	$0.10	57.7%	38.6%
$220.00	Jul 17	Aug 21	$0.20	71.8%	29.6%
$245.00	Jul 17	Jul 24	$0.25	49.3%	33.0%
$232.50	Jul 17	Jul 24	$0.30	53.6%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$0.20	104.9%	31.6%
$225.00	Jul 17	Jul 24	$0.35	54.8%	39.4%
$230.00	Jul 17	Jul 24	$0.53	57.6%	38.6%
$235.00	Jul 17	Jul 24	$0.77	51.7%	35.5%
$220.00	Jul 17	Aug 21	$0.95	71.8%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.56% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 17	$4.60	$4.30	$8.90	$241.10	$258.90	3.56%
$252.50	Jul 17	$3.40	$5.65	$9.05	$243.45	$261.55	3.62%
$247.50	Jul 17	$5.95	$3.20	$9.15	$238.35	$256.65	3.66%
$255.00	Jul 17	$2.45	$7.05	$9.50	$245.50	$264.50	3.80%
$245.00	Jul 17	$7.70	$2.33	$10.03	$234.97	$255.03	4.01%
$257.50	Jul 17	$1.78	$8.90	$10.68	$246.82	$268.18	4.27%
$242.50	Jul 17	$9.20	$1.60	$10.80	$231.70	$253.30	4.32%
$250.00	Jul 24	$4.95	$6.05	$11.00	$239.00	$261.00	4.40%
$247.50	Jul 24	$6.30	$4.85	$11.15	$236.35	$258.65	4.46%
$245.00	Jul 24	$7.95	$3.75	$11.70	$233.30	$256.70	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.75% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$220.00	Aug 21	$0.78	$1.10	$1.88	$218.12	$281.88
$262.50	$240.00	Jul 17	$0.80	$1.13	$1.93	$238.07	$264.43
$260.00	$240.00	Jul 17	$1.13	$1.13	$2.26	$237.74	$262.26
$262.50	$242.50	Jul 17	$0.80	$1.60	$2.40	$240.10	$264.90
$260.00	$242.50	Jul 17	$1.13	$1.60	$2.73	$239.77	$262.73
$260.00	$235.00	Jul 24	$1.53	$1.27	$2.80	$232.20	$262.80
$257.50	$240.00	Jul 17	$1.78	$1.13	$2.91	$237.09	$260.41
$270.00	$220.00	Aug 21	$1.80	$1.10	$2.90	$217.10	$272.90
$280.00	$230.00	Aug 21	$0.78	$2.30	$3.08	$226.92	$283.08
$262.50	$245.00	Jul 17	$0.80	$2.33	$3.13	$241.87	$265.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 13.29, avg credit $2.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/228	232/238	Jul 17	$4.65	$0.35	13.29	$222.85	$237.15
240/242	245/248	Jul 24	$2.32	$0.18	12.89	$240.18	$247.32
225/230	232/240	Jul 24	$6.90	$0.60	11.50	$223.10	$239.40
232/235	240/242	Jul 17	$2.27	$0.23	9.87	$232.73	$242.27
230/235	240/245	Jul 24	$4.49	$0.51	8.80	$230.51	$244.49
225/230	240/245	Jul 24	$4.45	$0.55	8.09	$225.55	$244.45
240/242	245/248	Jul 17	$2.22	$0.28	7.93	$240.28	$247.22
245/248	250/252	Jul 24	$2.20	$0.30	7.33	$245.30	$252.20
248/250	252/255	Jul 24	$2.20	$0.30	7.33	$247.80	$254.70
242/245	248/250	Jul 24	$2.15	$0.35	6.14	$242.85	$249.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$252.50	$255.00	Jul 24	$0.10	$2.40	24.00
$275.00	$280.00	$285.00	Jul 17	$0.23	$4.77	20.74
$255.00	$257.50	$260.00	Jul 24	$0.12	$2.38	19.83
$267.50	$270.00	$272.50	Jul 17	$0.14	$2.36	16.86
$270.00	$272.50	$275.00	Jul 17	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 24	$0.10	$2.40	24.00
$227.50	$230.00	$232.50	Jul 17	$0.11	$2.39	21.73
$240.00	$242.50	$245.00	Jul 24	$0.13	$2.37	18.23
$230.00	$232.50	$235.00	Jul 17	$0.14	$2.36	16.86
$242.50	$245.00	$247.50	Jul 17	$0.14	$2.36	16.86

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 $-0.02, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.02	$9.98
$240.00	$250.00	1:2	Aug 21	-$1.70	$8.30
$280.00	$285.00	1:2	Jul 17	-$0.05	$4.95
$265.00	$270.00	1:2	Aug 7	-$0.37	$4.63
$275.00	$280.00	1:2	Aug 14	-$0.58	$4.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Aug 21	-$0.05	$9.95
$250.00	$240.00	1:2	Aug 21	-$0.40	$9.60
$220.00	$210.00	1:2	Jul 17	-$0.45	$9.55
$260.00	$250.00	1:2	Aug 21	-$2.65	$7.35
$230.00	$225.00	1:2	Jul 24	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.60%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$252.50	Jul 31	$4.00	0.42	0.9%	1.60%	2.54%	3	--
$252.50	Jul 24	$3.50	0.41	0.9%	1.40%	2.34%	82	12
$260.00	Aug 21	$3.50	0.30	3.9%	1.40%	5.34%	20	820
$252.50	Jul 17	$3.20	0.43	0.9%	1.28%	2.22%	120	764
$255.00	Jul 31	$3.10	0.35	1.9%	1.24%	3.18%	--	10
$255.00	Jul 24	$2.40	0.33	1.9%	0.96%	2.90%	1	29
$255.00	Jul 17	$2.25	0.34	1.9%	0.90%	2.84%	52	114
$257.50	Jul 24	$1.90	0.27	2.9%	0.76%	3.70%	3	--
$257.50	Jul 17	$1.60	0.27	2.9%	0.64%	3.58%	96	217
$270.00	Aug 21	$1.60	0.17	7.9%	0.64%	8.58%	129	952

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 1,895

Total Puts 2,071

Put/Call Ratio 1.09

Net Difference -176

Prior's Put/Call Breakdown

Total Calls 2,198

Total Puts 2,011

Put/Call Ratio 0.91

Net Difference 187

Prior 7-Day Put/Call Summary

Total Calls 6,019

Total Puts 8,753

Average Put/Call Ratio 1.59

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