PNC - Options Database

PNC

PNC FINL SERVICES

$250.80 -0.81%

(7/14 14:12) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:01)

◀ 7/14 15:11 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 4,361

Calls: 2,114 (48%)

Puts: 2,247 (52%)

Prior (07/13) 2,840

Calls: 1,250 (44%)

Puts: 1,590 (56%)

Current vs Prior +53.56%

Calls: +69.12% (Calls)

Puts: +41.32% (Puts)

Prior 7-Day Total 16,161

Calls: 6,840 (42%)

Puts: 9,321 (58%)

Prior 7-Day Average 2,308

Calls: 977 (42%)

Puts: 1,331 (58%)

Current vs Prior 7-Day Avg +88.89%

Calls: +116.35%

Puts: +68.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $2.26M

Calls: $1.78M (79%)

Puts: $482.0K (21%)

Prior (07/13) $1.56M

Calls: $1.19M (77%)

Puts: $364.8K (23%)

Current vs Prior +45.23%

Calls: +49.24%

Puts: +32.13%

Prior 7-Day Total $12.30M

Calls: $8.42M (68%)

Puts: $3.88M (32%)

Prior 7-Day Average $1.76M

Calls: $1.20M (68%)

Puts: $554.6K (32%)

Current vs Prior 7-Day Avg +28.52%

Calls: +47.70%

Puts: -13.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 1.06

Prior (07/13) 1.27

Current vs Prior -16.44%

Prior 7-Day Average 1.43

Current vs Prior 7-Day Avg -25.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 41,761

Calls: 22,917 (55%)

Puts: 18,844 (45%)

Prior (07/13) 40,037

Calls: 22,136 (55%)

Puts: 17,901 (45%)

Current vs Prior +4.31%

Prior 7-Day Total 262,200

Calls: 147,267 (56%)

Puts: 114,933 (44%)

Prior 7-Day Average 37,457

Calls: 21,038 (56%)

Puts: 16,419 (44%)

Current vs Prior 7-Day Avg +11.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.03% | 4.92%4.03% | 8.91%

Prior 4.25% | 5.20%4.25% | 9.15%

Current vs Prior -5.16% | -5.27%-5.16% | -2.57%

Prior 7-Day Avg 2.24% | 4.23%4.57% | 9.33%

Current vs 7-Day Avg +79.69% | +16.34%-11.82% | -4.53%

Prior 7-Day Eod 4.25% | 5.20%4.13% | 9.10%

Current vs 7-Day Eod -5.16% | -5.27%-2.56% | -2.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Prior 7.38% | 12.17%

Calls: 8.70% | 11.20%

Puts: 6.06% | 13.14%

Current vs Prior +7.86% | +12.24%

Prior 7-Day Avg 134.49% | 12.73%

Calls: 220.31% | 10.86%

Puts: 48.67% | 14.60%

Current vs 7-Day Avg -94.08% | +7.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.78M) vs puts ($482.0K). Above-average activity with volume up 54% vs prior. Volume explosion - 89% above 7-day average (4,361 vs avg 2,308). Slightly bearish P/C ratio of 1.06.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	NEUTRAL	MIXED
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 16 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	7.90	8.40	$8.15	6.1%	17	0.71	27
$212.50	Jul 17	36.90	39.40	$38.15	6.6%	--	0.97	53
$210.00	Jul 17	39.40	42.10	$40.75	6.6%	--	0.97	20
$247.50	Jul 17	6.20	6.70	$6.45	7.8%	20	0.63	119
$210.00	Aug 21	39.60	42.90	$41.25	8.0%	--	1.00	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	6.50	6.80	$6.65	4.5%	--	0.64	732
$252.50	Jul 17	5.00	5.30	$5.15	5.8%	21	0.55	160
$260.00	Aug 21	13.70	14.70	$14.20	7.0%	--	0.68	15
$250.00	Jul 17	3.80	4.10	$3.95	7.6%	134	0.46	647
$257.50	Jul 17	7.90	8.60	$8.25	8.5%	--	0.72	139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.85	1.00	$0.93	16.1%	98	0.15	412

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.60	42.90	$41.25	8.0%	--	1.00	65
$220.00	Jul 17	29.40	31.90	$30.65	8.2%	--	0.98	164
$210.00	Jul 17	39.40	42.10	$40.75	6.6%	--	0.97	20
$212.50	Jul 17	36.90	39.40	$38.15	6.6%	--	0.97	53
$230.00	Jul 17	19.60	22.10	$20.85	12.0%	7	0.96	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	9.00	12.00	$10.50	28.6%	2	0.79	17
$257.50	Jul 17	7.90	8.60	$8.25	8.5%	--	0.72	139
$260.00	Aug 21	13.70	14.70	$14.20	7.0%	--	0.68	15
$255.00	Jul 17	6.50	6.80	$6.65	4.5%	--	0.64	732
$252.50	Jul 17	5.00	5.30	$5.15	5.8%	21	0.55	160

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 3.4K, top 482)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 17	0.25	0.45	$0.35	57.1%	446	0.07	163
$250.00	Jul 17	4.70	5.20	$4.95	10.1%	164	0.54	836
$252.50	Jul 17	3.50	3.90	$3.70	10.8%	135	0.45	764
$257.50	Jul 17	1.75	2.05	$1.90	15.8%	133	0.28	217
$260.00	Jul 17	1.10	1.50	$1.30	30.8%	132	0.21	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Jul 17	1.15	1.60	$1.38	32.6%	482	0.21	355
$232.50	Jul 17	0.25	0.40	$0.33	45.5%	456	0.06	52
$230.00	Aug 21	2.05	2.40	$2.22	15.8%	199	0.18	824
$250.00	Jul 17	3.80	4.10	$3.95	7.6%	134	0.46	647
$240.00	Jul 17	0.85	1.00	$0.93	16.1%	98	0.15	412

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 94.2%, max 232.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	106.9%	32.1%	232.9%	--	85
$290.00	Jul 17	Aug 21	88.9%	27.3%	225.2%	4	27
$220.00	Jul 17	Aug 21	73.6%	29.7%	147.7%	--	262
$275.00	Jul 17	Aug 28	59.7%	25.3%	136.2%	12	28
$280.00	Jul 17	Aug 21	52.8%	25.7%	104.9%	13	135

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	106.9%	32.1%	232.9%	6	448
$220.00	Jul 17	Aug 21	73.6%	29.7%	147.7%	4	283
$230.00	Jul 17	Aug 21	54.9%	27.8%	97.6%	211	1.3K
$240.00	Jul 17	Aug 21	49.0%	26.2%	87.1%	101	1.0K
$260.00	Jul 17	Aug 21	47.7%	26.0%	83.8%	2	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 25.32, avg 5.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$275.00	$280.00	Aug 14	$0.23	$4.77	$0.23	20.74	$275.23
$267.50	$270.00	Jul 17	$0.13	$2.37	$0.13	18.23	$267.63
$270.00	$280.00	Aug 21	$1.10	$8.90	$1.10	8.09	$271.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 17	$0.10	$2.40	$0.10	24.00	$227.40
$232.50	$230.00	Jul 17	$0.13	$2.37	$0.13	18.23	$232.37
$220.00	$210.00	Aug 21	$0.55	$9.45	$0.55	17.18	$219.45
$237.50	$235.00	Jul 17	$0.15	$2.35	$0.15	15.67	$237.35
$237.50	$230.00	Jul 31	$0.49	$7.01	$0.49	14.31	$237.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 49.00, avg 2.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Jul 17	$9.80	$9.80	$0.20	49.00	$229.80
$210.00	$220.00	Aug 21	$9.80	$9.80	$0.20	49.00	$219.80
$230.00	$232.50	Jul 24	$2.35	$2.35	$0.15	15.67	$232.35
$220.00	$230.00	Aug 21	$9.30	$9.30	$0.70	13.29	$229.30
$232.50	$240.00	Jul 24	$6.60	$6.60	$0.90	7.33	$239.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.25	$2.25	$0.25	9.00	$257.75
$257.50	$255.00	Jul 17	$1.60	$1.60	$0.90	1.78	$255.90
$255.00	$252.50	Jul 17	$1.50	$1.50	$1.00	1.50	$253.50
$260.00	$250.00	Aug 21	$5.90	$5.90	$4.10	1.44	$254.10
$252.50	$250.00	Jul 17	$1.20	$1.20	$1.30	0.92	$251.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.77, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 17	Aug 21	$0.07	88.9%	27.3%
$230.00	Jul 17	Jul 24	$0.10	54.9%	39.8%
$232.50	Jul 17	Jul 24	$0.20	54.4%	37.5%
$247.50	Jul 17	Jul 24	$0.30	49.1%	33.2%
$262.50	Jul 17	Jul 24	$0.34	48.7%	32.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$0.20	106.9%	32.1%
$225.00	Jul 17	Jul 24	$0.33	58.9%	40.5%
$230.00	Jul 17	Jul 24	$0.63	54.9%	39.8%
$235.00	Jul 17	Jul 24	$0.73	53.7%	36.4%
$220.00	Jul 17	Aug 21	$0.90	73.6%	29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.53% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$3.70	$5.15	$8.85	$243.65	$261.35	3.53%
$250.00	Jul 17	$4.95	$3.95	$8.90	$241.10	$258.90	3.55%
$255.00	Jul 17	$2.72	$6.65	$9.37	$245.63	$264.37	3.74%
$247.50	Jul 17	$6.45	$2.95	$9.40	$238.10	$256.90	3.75%
$257.50	Jul 17	$1.90	$8.25	$10.15	$247.35	$267.65	4.05%
$245.00	Jul 17	$8.15	$2.10	$10.25	$234.75	$255.25	4.09%
$242.50	Jul 17	$9.55	$1.38	$10.93	$231.57	$253.43	4.36%
$250.00	Jul 24	$5.45	$5.65	$11.10	$238.90	$261.10	4.43%
$247.50	Jul 24	$6.75	$4.50	$11.25	$236.25	$258.75	4.49%
$260.00	Jul 17	$1.30	$10.50	$11.80	$248.20	$271.80	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 70 found (cheapest 0.73% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$220.00	Aug 21	$0.78	$1.05	$1.83	$218.17	$281.83
$262.50	$240.00	Jul 17	$0.93	$0.93	$1.86	$238.14	$264.36
$260.00	$240.00	Jul 17	$1.30	$0.93	$2.23	$237.77	$262.23
$262.50	$242.50	Jul 17	$0.93	$1.38	$2.31	$240.19	$264.81
$260.00	$242.50	Jul 17	$1.30	$1.38	$2.68	$239.82	$262.68
$257.50	$240.00	Jul 17	$1.90	$0.93	$2.83	$237.17	$260.33
$270.00	$220.00	Aug 21	$1.88	$1.05	$2.93	$217.07	$272.93
$280.00	$230.00	Aug 21	$0.78	$2.22	$3.00	$227.00	$283.00
$262.50	$245.00	Jul 17	$0.93	$2.10	$3.03	$241.97	$265.53
$257.50	$242.50	Jul 17	$1.90	$1.38	$3.28	$239.22	$260.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 14.00, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/230	232/240	Jul 24	$7.00	$0.50	14.00	$223.00	$239.50
240/242	245/248	Jul 24	$2.32	$0.18	12.89	$240.18	$247.32
245/248	250/252	Jul 24	$2.30	$0.20	11.50	$245.20	$252.30
238/240	245/248	Jul 24	$2.28	$0.22	10.36	$237.72	$247.28
232/235	240/242	Jul 17	$2.27	$0.23	9.87	$232.73	$242.27
235/238	240/242	Jul 17	$2.25	$0.25	9.00	$235.25	$242.25
230/232	240/242	Jul 17	$2.23	$0.27	8.26	$230.27	$242.23
242/245	248/250	Jul 17	$2.22	$0.28	7.93	$242.78	$249.72
248/250	252/255	Jul 24	$2.22	$0.28	7.93	$247.78	$254.72
225/228	232/238	Jul 17	$4.40	$0.60	7.33	$223.10	$236.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$262.50	$265.00	Jul 17	$0.07	$2.43	34.71
$267.50	$270.00	$272.50	Jul 17	$0.09	$2.41	26.78
$280.00	$285.00	$290.00	Jul 17	$0.22	$4.78	21.73
$255.00	$257.50	$260.00	Jul 24	$0.12	$2.38	19.83
$210.00	$220.00	$230.00	Aug 21	$0.50	$9.50	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$252.50	$255.00	$257.50	Jul 17	$0.10	$2.40	24.00
$227.50	$230.00	$232.50	Jul 17	$0.13	$2.37	18.23
$235.00	$237.50	$240.00	Jul 17	$0.13	$2.37	18.23
$242.50	$245.00	$247.50	Jul 17	$0.13	$2.37	18.23
$245.00	$247.50	$250.00	Jul 17	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.02, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.02	$9.98
$250.00	$260.00	1:2	Aug 21	-$0.05	$9.95
$240.00	$250.00	1:2	Aug 21	-$1.65	$8.35
$280.00	$285.00	1:2	Jul 17	-$0.11	$4.89
$265.00	$270.00	1:2	Aug 7	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.45	$9.55
$250.00	$240.00	1:2	Aug 21	-$0.80	$9.20
$260.00	$250.00	1:2	Aug 21	-$2.40	$7.60
$237.50	$230.00	1:2	Jul 31	-$1.19	$6.31
$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. 23 found (best yield 1.79%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$252.50	Jul 31	$4.50	0.44	0.7%	1.79%	2.47%	3	--
$255.00	Aug 14	$4.50	0.41	1.7%	1.79%	3.47%	1	3
$252.50	Jul 24	$3.80	0.43	0.7%	1.52%	2.19%	86	12
$260.00	Aug 21	$3.60	0.32	3.7%	1.44%	5.10%	31	820
$252.50	Jul 17	$3.50	0.45	0.7%	1.40%	2.07%	135	764
$255.00	Jul 31	$3.40	0.37	1.7%	1.36%	3.03%	1	10
$255.00	Jul 24	$2.65	0.35	1.7%	1.06%	2.73%	2	29
$255.00	Jul 17	$2.55	0.37	1.7%	1.02%	2.69%	74	114
$257.50	Jul 24	$1.90	0.29	2.7%	0.76%	3.43%	3	--
$257.50	Jul 17	$1.75	0.28	2.7%	0.70%	3.37%	133	217

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 2,114

Total Puts 2,247

Put/Call Ratio 1.06

Net Difference -133

Prior's Put/Call Breakdown

Total Calls 1,250

Total Puts 1,590

Put/Call Ratio 1.27

Net Difference -340

Prior 7-Day Put/Call Summary

Total Calls 6,840

Total Puts 9,321

Average Put/Call Ratio 1.43

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