PNC - Options Database

PNC

PNC FINL SERVICES

$253.82 +0.77%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 404

Calls: 283 (70%)

Puts: 121 (30%)

Prior --

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Current vs Prior +0.00%

Calls: -72.87% (Calls)

Puts: -93.18% (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 -85.01%

Calls: -74.91%

Puts: -92.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $131.9K

Calls: $122.7K (93%)

Puts: $9.3K (7%)

Prior --

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Current vs Prior +0.00%

Calls: -92.98%

Puts: -98.81%

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 -92.19%

Calls: -88.65%

Puts: -98.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.43

Prior 1.00

Current vs Prior -57.24%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -71.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 2.69% | 3.98%2.69% | 8.12%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -33.28% | -19.19%-33.28% | -8.93%

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

Current vs 7-Day Avg +4.03% | -11.71%-39.98% | -12.39%

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

Current vs 7-Day Eod -33.28% | -19.19%-34.29% | -8.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.12% | 46.00%

Calls: 56.92% | 48.10%

Puts: 45.31% | 43.90%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +542.21% | +236.75%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -61.61% | +278.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($122.7K) vs puts ($9.3K). Extreme bullish P/C ratio of 0.43 - heavy call buying (283 calls vs 121 puts). P/C ratio dropping 57% - 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
09:45	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.7%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.70	45.10	$43.90	5.5%	--	1.00	20
$212.50	Jul 17	39.60	42.40	$41.00	6.8%	--	1.00	53
$210.00	Aug 21	42.00	45.30	$43.65	7.6%	--	1.00	65
$220.00	Aug 21	32.10	35.20	$33.65	9.2%	--	1.00	98
$220.00	Jul 17	32.00	35.10	$33.55	9.2%	--	1.00	164

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. 32 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.70	45.10	$43.90	5.5%	--	1.00	20
$212.50	Jul 17	39.60	42.40	$41.00	6.8%	--	1.00	53
$220.00	Jul 17	32.00	35.10	$33.55	9.2%	--	1.00	164
$230.00	Jul 17	22.00	25.20	$23.60	13.6%	--	1.00	227
$232.50	Jul 17	20.10	23.00	$21.55	13.5%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	6.00	8.10	$7.05	29.8%	--	0.85	18
$257.50	Jul 17	4.10	6.00	$5.05	37.6%	--	0.72	139
$257.50	Jul 24	6.50	8.80	$7.65	30.1%	1	0.71	1
$260.00	Aug 21	10.80	13.30	$12.05	20.7%	--	0.68	15
$255.00	Jul 17	2.40	5.30	$3.85	75.3%	--	0.59	732

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 391, top 85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	1.40	2.75	$2.08	64.9%	85	0.41	164
$247.50	Jul 17	5.80	7.90	$6.85	30.7%	35	0.83	127
$242.50	Jul 17	9.70	12.60	$11.15	26.0%	23	1.00	73
$250.00	Jul 17	3.40	5.60	$4.50	48.9%	23	0.75	822
$260.00	Jul 17	0.10	0.85	$0.48	156.2%	21	0.15	278

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.10	0.30	$0.20	100.0%	23	0.05	536
$245.00	Jul 17	0.10	0.60	$0.35	142.9%	19	0.11	757
$247.50	Jul 17	0.30	1.40	$0.85	129.4%	19	0.21	97
$235.00	Jul 17	0.00	0.50	$0.25	200.0%	12	0.05	199
$242.50	Jul 17	0.05	0.45	$0.25	160.0%	9	0.07	694

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 83.5%, max 181.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	91.5%	32.5%	181.1%	--	85
$230.00	Jul 17	Aug 21	65.3%	26.6%	145.5%	--	893
$280.00	Jul 17	Aug 21	56.7%	23.2%	144.4%	--	146
$220.00	Jul 17	Aug 21	70.8%	29.5%	139.8%	--	262
$275.00	Jul 17	Aug 28	50.8%	23.1%	119.5%	--	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	91.5%	32.5%	181.1%	--	454
$230.00	Jul 17	Aug 28	65.3%	26.1%	149.7%	--	553
$220.00	Jul 17	Aug 21	70.8%	29.5%	139.8%	5	286
$225.00	Jul 17	Aug 28	66.0%	28.5%	131.6%	--	175
$240.00	Jul 17	Aug 21	42.7%	26.3%	62.6%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 39.00, avg 6.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.25	$9.75	$0.25	39.00	$280.25
$265.00	$270.00	Aug 7	$0.21	$4.79	$0.21	22.81	$265.21
$270.00	$275.00	Aug 28	$0.35	$4.65	$0.35	13.29	$270.35
$260.00	$262.50	Jul 17	$0.20	$2.30	$0.20	11.50	$260.20
$270.00	$280.00	Aug 21	$0.88	$9.12	$0.88	10.36	$270.88

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
$250.00	$247.50	Jul 17	$0.17	$2.33	$0.17	13.71	$249.83
$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
$235.00	$230.00	Jul 24	$0.48	$4.52	$0.48	9.42	$234.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 27.57, avg 2.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 24	$9.65	$9.65	$0.35	27.57	$239.65
$220.00	$230.00	Aug 21	$9.60	$9.60	$0.40	24.00	$229.60
$237.50	$240.00	Jul 17	$2.35	$2.35	$0.15	15.67	$239.85
$247.50	$250.00	Jul 17	$2.35	$2.35	$0.15	15.67	$249.85
$240.00	$245.00	Jul 24	$4.50	$4.50	$0.50	9.00	$244.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.00	$2.00	$0.50	4.00	$258.00
$255.00	$252.50	Jul 17	$1.52	$1.52	$0.98	1.55	$253.48
$252.50	$250.00	Jul 17	$1.31	$1.31	$1.19	1.10	$251.19
$257.50	$250.00	Jul 24	$3.70	$3.70	$3.80	0.97	$253.80
$257.50	$255.00	Jul 17	$1.20	$1.20	$1.30	0.92	$256.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.22, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.10	70.8%	29.5%
$240.00	Jul 17	Jul 24	$0.10	42.7%	34.3%
$245.00	Jul 17	Jul 24	$0.30	33.8%	31.9%
$262.50	Jul 17	Jul 24	$0.35	33.8%	23.7%
$250.00	Jul 17	Jul 24	$0.70	28.6%	28.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.25	65.3%	36.9%
$210.00	Jul 17	Aug 21	$0.40	91.5%	32.5%
$235.00	Jul 17	Jul 24	$0.63	58.4%	36.7%
$220.00	Jul 17	Aug 21	$0.80	70.8%	29.5%
$240.00	Jul 17	Jul 24	$1.28	42.7%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.09% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$2.97	$2.33	$5.30	$247.20	$257.80	2.09%
$250.00	Jul 17	$4.50	$1.02	$5.52	$244.48	$255.52	2.17%
$255.00	Jul 17	$2.08	$3.85	$5.93	$249.07	$260.93	2.34%
$257.50	Jul 17	$1.23	$5.05	$6.28	$251.22	$263.78	2.47%
$260.00	Jul 17	$0.48	$7.05	$7.53	$252.47	$267.53	2.97%
$247.50	Jul 17	$6.85	$0.85	$7.70	$239.80	$255.20	3.03%
$250.00	Jul 24	$5.20	$3.95	$9.15	$240.85	$259.15	3.60%
$245.00	Jul 17	$9.05	$0.35	$9.40	$235.60	$254.40	3.70%
$242.50	Jul 17	$11.15	$0.25	$11.40	$231.10	$253.90	4.49%
$245.00	Jul 24	$9.35	$2.47	$11.82	$233.18	$256.82	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 58 found (cheapest 0.21% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$242.50	Jul 17	$0.28	$0.25	$0.53	$241.97	$263.03
$267.50	$242.50	Jul 17	$0.35	$0.25	$0.60	$241.90	$268.10
$262.50	$245.00	Jul 17	$0.28	$0.35	$0.63	$244.37	$263.13
$267.50	$245.00	Jul 17	$0.35	$0.35	$0.70	$244.30	$268.20
$260.00	$242.50	Jul 17	$0.48	$0.25	$0.73	$241.77	$260.73
$260.00	$245.00	Jul 17	$0.48	$0.35	$0.83	$244.17	$260.83
$262.50	$230.00	Jul 24	$0.63	$0.40	$1.03	$228.97	$263.53
$262.50	$247.50	Jul 17	$0.28	$0.85	$1.13	$246.37	$263.63
$267.50	$247.50	Jul 17	$0.35	$0.85	$1.20	$246.30	$268.70
$262.50	$250.00	Jul 17	$0.28	$1.02	$1.30	$248.70	$263.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 19.83, avg credit $3.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/228	242/245	Jul 17	$2.38	$0.12	19.83	$225.12	$244.88
235/240	245/250	Jul 24	$4.75	$0.25	19.00	$235.25	$249.75
225/228	230/232	Jul 17	$2.33	$0.17	13.71	$225.17	$232.33
230/235	245/250	Jul 24	$4.63	$0.37	12.51	$230.37	$249.63
210/220	230/240	Aug 21	$9.05	$0.95	9.53	$210.95	$239.05
220/230	240/250	Aug 21	$7.65	$2.35	3.26	$222.35	$247.65
230/240	250/260	Aug 21	$7.27	$2.73	2.66	$232.73	$257.27
210/220	240/250	Aug 21	$7.25	$2.75	2.64	$212.75	$247.25
250/258	260/262	Jul 24	$4.72	$2.78	1.70	$252.78	$264.72
220/230	250/260	Aug 21	$5.80	$4.20	1.38	$224.20	$255.80

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 24	$0.08	$2.42	30.25
$255.00	$257.50	$260.00	Jul 17	$0.10	$2.40	24.00
$210.00	$220.00	$230.00	Aug 21	$0.40	$9.60	24.00
$260.00	$262.50	$265.00	Jul 17	$0.12	$2.38	19.83
$270.00	$280.00	$290.00	Aug 21	$0.63	$9.37	14.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$242.50	$245.00	Jul 17	$0.05	$2.45	49.00
$230.00	$235.00	$240.00	Jul 24	$0.12	$4.88	40.67
$237.50	$240.00	$242.50	Jul 17	$0.10	$2.40	24.00
$210.00	$220.00	$230.00	Aug 21	$0.40	$9.60	24.00
$235.00	$240.00	$245.00	Jul 24	$0.39	$4.61	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.03, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.10	$9.90
$240.00	$250.00	1:2	Aug 21	-$1.70	$8.30
$230.00	$240.00	1:2	Jul 24	-$4.20	$5.80
$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
$257.50	$250.00	1:2	Jul 24	-$0.25	$7.25
$225.00	$220.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.14%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$2.90	0.42	0.5%	1.14%	1.61%	--	12
$260.00	Aug 21	$2.20	0.32	2.4%	0.87%	3.30%	2	832
$255.00	Jul 24	$1.85	0.40	0.5%	0.73%	1.19%	8	31
$255.00	Jul 31	$1.70	0.40	0.5%	0.67%	1.13%	--	11
$255.00	Jul 17	$1.40	0.41	0.5%	0.55%	1.02%	85	164
$257.50	Jul 17	$0.85	0.28	1.4%	0.33%	1.78%	12	228
$260.00	Aug 7	$0.60	0.27	2.4%	0.24%	2.67%	3	5
$270.00	Aug 21	$0.45	0.16	6.4%	0.18%	6.55%	--	1.1K
$280.00	Aug 21	$0.30	0.07	10.3%	0.12%	10.43%	--	114
$260.00	Jul 24	$0.20	0.25	2.4%	0.08%	2.51%	--	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 283

Total Puts 121

Put/Call Ratio 0.43

Net Difference 162

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