PNC - Options Database

PNC

PNC FINL SERVICES

$252.57 +0.27%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 322

Calls: 221 (69%)

Puts: 101 (31%)

Prior --

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Current vs Prior +0.00%

Calls: -78.81% (Calls)

Puts: -94.31% (Puts)

Prior 7-Day Total 18,860

Calls: 7,895 (42%)

Puts: 10,965 (58%)

Prior 7-Day Average 2,694

Calls: 1,127 (42%)

Puts: 1,566 (58%)

Current vs Prior 7-Day Avg -88.05%

Calls: -80.41%

Puts: -93.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $82.5K

Calls: $72.9K (88%)

Puts: $9.6K (12%)

Prior --

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Current vs Prior +0.00%

Calls: -95.83%

Puts: -98.76%

Prior 7-Day Total $11.82M

Calls: $7.56M (64%)

Puts: $4.26M (36%)

Prior 7-Day Average $1.69M

Calls: $1.08M (64%)

Puts: $608.8K (36%)

Current vs Prior 7-Day Avg -95.12%

Calls: -93.26%

Puts: -98.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.46

Prior 1.00

Current vs Prior -54.30%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -69.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 45,117

Calls: 24,255 (54%)

Puts: 20,862 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 268,389

Calls: 150,023 (56%)

Puts: 118,366 (44%)

Prior 7-Day Average 38,341

Calls: 21,431 (56%)

Puts: 16,909 (44%)

Current vs Prior 7-Day Avg +17.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.70% | 4.02%2.70% | 8.29%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -32.85% | -18.39%-32.85% | -6.92%

Prior 7-Day Avg 2.58% | 4.51%4.48% | 9.26%

Current vs 7-Day Avg +4.70% | -10.84%-39.60% | -10.46%

Prior 7-Day Eod 4.03% | 4.92%4.09% | 8.89%

Current vs 7-Day Eod -32.85% | -18.39%-33.87% | -6.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.55% | 36.70%

Calls: 56.82% | 30.99%

Puts: 38.28% | 42.42%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +497.36% | +168.67%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -64.29% | +201.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($72.9K) vs puts ($9.6K). Extreme bullish P/C ratio of 0.46 - heavy call buying (221 calls vs 101 puts). P/C ratio dropping 54% - 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 3 of results (avg 7.9%, best 7.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	41.00	44.30	$42.65	7.7%	--	1.00	20
$210.00	Aug 21	41.00	44.30	$42.65	7.7%	--	1.00	65
$212.50	Jul 17	38.50	41.80	$40.15	8.2%	--	0.97	53

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. 31 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	21.00	24.30	$22.65	14.6%	--	1.00	28
$210.00	Aug 21	41.00	44.30	$42.65	7.7%	--	1.00	65
$210.00	Jul 17	41.00	44.30	$42.65	7.7%	--	1.00	20
$220.00	Jul 17	31.00	34.30	$32.65	10.1%	--	0.99	164
$220.00	Aug 21	31.00	34.40	$32.70	10.4%	--	0.99	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	6.60	9.50	$8.05	36.0%	--	0.86	18
$257.50	Jul 17	4.20	7.30	$5.75	53.9%	--	0.75	139
$257.50	Jul 24	6.60	10.00	$8.30	41.0%	1	0.72	1
$260.00	Aug 21	10.80	14.00	$12.40	25.8%	--	0.68	15
$255.00	Jul 17	2.85	5.30	$4.08	60.0%	--	0.64	732

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 313, top 83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	1.15	2.05	$1.60	56.2%	83	0.36	164
$250.00	Jul 17	2.80	5.10	$3.95	58.2%	18	0.64	822
$260.00	Jul 17	0.05	0.90	$0.48	177.1%	18	0.14	278
$247.50	Jul 17	4.50	7.50	$6.00	50.0%	15	0.79	127
$252.50	Jul 17	2.00	3.50	$2.75	54.5%	14	0.51	876

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.10	0.30	$0.20	100.0%	20	0.06	536
$247.50	Jul 17	0.25	1.40	$0.83	138.6%	18	0.21	97
$245.00	Jul 17	0.40	0.60	$0.50	40.0%	16	0.14	757
$235.00	Jul 17	0.05	0.60	$0.33	166.7%	11	0.06	199
$250.00	Jul 17	0.85	3.10	$1.98	113.6%	7	0.36	709

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 86.7%, max 180.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	90.5%	32.3%	180.5%	--	85
$280.00	Jul 17	Aug 21	57.7%	23.3%	147.7%	--	146
$230.00	Jul 17	Aug 21	64.0%	26.2%	144.4%	--	893
$220.00	Jul 17	Aug 21	69.9%	29.2%	139.4%	--	262
$275.00	Jul 17	Aug 28	51.8%	23.5%	120.5%	--	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	90.5%	32.3%	180.5%	--	454
$230.00	Jul 17	Aug 28	64.0%	25.8%	148.5%	--	553
$220.00	Jul 17	Aug 21	69.9%	29.2%	139.4%	5	286
$225.00	Jul 17	Aug 28	64.9%	28.1%	130.5%	--	175
$250.00	Jul 17	Aug 14	39.3%	22.2%	77.3%	7	724

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 44.45, avg 6.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.22	$9.78	$0.22	44.45	$280.22
$265.00	$270.00	Aug 7	$0.21	$4.79	$0.21	22.81	$265.21
$270.00	$275.00	Aug 28	$0.32	$4.68	$0.32	14.62	$270.32
$270.00	$280.00	Aug 21	$0.91	$9.09	$0.91	9.99	$270.91
$260.00	$262.50	Jul 17	$0.23	$2.27	$0.23	9.87	$260.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.40	$9.60	$0.40	24.00	$219.60
$230.00	$225.00	Aug 28	$0.35	$4.65	$0.35	13.29	$229.65
$230.00	$220.00	Aug 21	$0.80	$9.20	$0.80	11.50	$229.20
$240.00	$235.00	Jul 24	$0.43	$4.57	$0.43	10.63	$239.57
$245.00	$242.50	Jul 17	$0.25	$2.25	$0.25	9.00	$244.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 99.00, avg 4.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 24	$9.90	$9.90	$0.10	99.00	$239.90
$242.50	$245.00	Jul 17	$2.40	$2.40	$0.10	24.00	$244.90
$220.00	$230.00	Aug 21	$9.50	$9.50	$0.50	19.00	$229.50
$237.50	$240.00	Jul 17	$2.25	$2.25	$0.25	9.00	$239.75
$240.00	$242.50	Jul 17	$2.10	$2.10	$0.40	5.25	$242.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.30	$2.30	$0.20	11.50	$257.70
$257.50	$255.00	Jul 17	$1.67	$1.67	$0.83	2.01	$255.83
$255.00	$252.50	Jul 17	$1.50	$1.50	$1.00	1.50	$253.50
$257.50	$250.00	Jul 24	$4.17	$4.17	$3.33	1.25	$253.33
$250.00	$247.50	Jul 17	$1.15	$1.15	$1.35	0.85	$248.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.05	69.9%	29.2%
$240.00	Jul 17	Jul 24	$0.20	41.3%	33.3%
$262.50	Jul 17	Jul 24	$0.38	34.5%	25.0%
$255.00	Jul 17	Jul 24	$0.70	32.8%	25.3%
$252.50	Jul 17	Jul 24	$0.80	33.1%	27.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.25	64.0%	35.9%
$210.00	Jul 17	Aug 21	$0.40	90.5%	32.3%
$235.00	Jul 17	Jul 24	$0.77	60.3%	38.2%
$220.00	Jul 17	Aug 21	$0.80	69.9%	29.2%
$240.00	Jul 17	Jul 24	$1.33	41.3%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.11% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$2.75	$2.58	$5.33	$247.17	$257.83	2.11%
$255.00	Jul 17	$1.60	$4.08	$5.68	$249.32	$260.68	2.25%
$250.00	Jul 17	$3.95	$1.98	$5.93	$244.07	$255.93	2.35%
$257.50	Jul 17	$1.05	$5.75	$6.80	$250.70	$264.30	2.69%
$247.50	Jul 17	$6.00	$0.83	$6.83	$240.67	$254.33	2.70%
$260.00	Jul 17	$0.48	$8.05	$8.53	$251.47	$268.53	3.38%
$245.00	Jul 17	$8.05	$0.50	$8.55	$236.45	$253.55	3.39%
$250.00	Jul 24	$4.80	$4.13	$8.93	$241.07	$258.93	3.54%
$242.50	Jul 17	$10.45	$0.25	$10.70	$231.80	$253.20	4.24%
$245.00	Jul 24	$8.95	$2.78	$11.73	$233.27	$256.73	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.20% of stock, avg 1.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$242.50	Jul 17	$0.25	$0.25	$0.50	$242.00	$263.00
$267.50	$242.50	Jul 17	$0.35	$0.25	$0.60	$241.90	$268.10
$260.00	$242.50	Jul 17	$0.48	$0.25	$0.73	$241.77	$260.73
$262.50	$245.00	Jul 17	$0.25	$0.50	$0.75	$244.25	$263.25
$267.50	$245.00	Jul 17	$0.35	$0.50	$0.85	$244.15	$268.35
$260.00	$245.00	Jul 17	$0.48	$0.50	$0.98	$244.02	$260.98
$262.50	$230.00	Jul 24	$0.63	$0.40	$1.03	$228.97	$263.53
$262.50	$247.50	Jul 17	$0.25	$0.83	$1.08	$246.42	$263.58
$267.50	$247.50	Jul 17	$0.35	$0.83	$1.18	$246.32	$268.68
$257.50	$242.50	Jul 17	$1.05	$0.25	$1.30	$241.20	$258.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 32.33, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	245/250	Jul 24	$4.85	$0.15	32.33	$230.15	$249.85
225/228	240/242	Jul 17	$2.38	$0.12	19.83	$225.12	$242.38
232/235	245/248	Jul 17	$2.35	$0.15	15.67	$232.65	$247.35
232/235	248/250	Jul 17	$2.35	$0.15	15.67	$232.65	$249.85
225/228	245/248	Jul 17	$2.33	$0.17	13.71	$225.17	$247.33
225/228	248/250	Jul 17	$2.33	$0.17	13.71	$225.17	$249.83
242/245	248/250	Jul 17	$2.30	$0.20	11.50	$242.70	$249.80
235/240	245/250	Jul 24	$4.58	$0.42	10.90	$235.42	$249.58
230/235	240/245	Jul 24	$4.50	$0.50	9.00	$230.50	$244.50
210/220	230/240	Aug 21	$8.70	$1.30	6.69	$211.30	$238.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$252.50	$255.00	Jul 17	$0.05	$2.45	49.00
$210.00	$220.00	$230.00	Aug 21	$0.45	$9.55	21.22
$237.50	$240.00	$242.50	Jul 17	$0.15	$2.35	15.67
$270.00	$280.00	$290.00	Aug 21	$0.69	$9.31	13.49
$260.00	$262.50	$265.00	Jul 17	$0.18	$2.32	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.10	$4.90	49.00
$227.50	$230.00	$232.50	Jul 17	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 21	$0.40	$9.60	24.00
$237.50	$240.00	$242.50	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.03, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.13	$9.87
$240.00	$250.00	1:2	Aug 21	-$2.20	$7.80
$230.00	$240.00	1:2	Jul 24	-$2.85	$7.15
$280.00	$285.00	1:2	Jul 17	-$0.01	$4.99
$275.00	$280.00	1:2	Jul 17	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.03	$9.97
$220.00	$210.00	1:2	Aug 21	-$0.03	$9.97
$230.00	$220.00	1:2	Aug 21	-$0.03	$9.97
$225.00	$220.00	1:2	Jul 17	-$0.01	$4.99
$245.00	$240.00	1:2	Jul 24	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 1.15%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$2.90	0.40	1.0%	1.15%	2.11%	--	12
$260.00	Aug 21	$2.20	0.32	2.9%	0.87%	3.81%	2	832
$255.00	Jul 31	$1.40	0.37	1.0%	0.55%	1.52%	--	11
$255.00	Jul 24	$1.30	0.35	1.0%	0.51%	1.48%	7	31
$255.00	Jul 17	$1.15	0.36	1.0%	0.46%	1.42%	83	164
$257.50	Jul 17	$0.50	0.25	1.9%	0.20%	2.15%	12	228
$270.00	Aug 21	$0.45	0.16	6.9%	0.18%	7.08%	--	1.1K
$260.00	Aug 7	$0.30	0.26	2.9%	0.12%	3.06%	3	5
$280.00	Aug 21	$0.25	0.07	10.9%	0.10%	10.96%	--	114
$260.00	Jul 24	$0.20	0.24	2.9%	0.08%	3.02%	--	32

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 221

Total Puts 101

Put/Call Ratio 0.46

Net Difference 120

Prior's Put/Call Breakdown

Total Calls 1,043

Total Puts 1,775

Put/Call Ratio 1.00

Net Difference -732

Prior 7-Day Put/Call Summary

Total Calls 7,895

Total Puts 10,965

Average Put/Call Ratio 1.50

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