PNC - Options Database

PNC

PNC FINL SERVICES

$253.13 +0.50%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 842

Calls: 416 (49%)

Puts: 426 (51%)

Prior --

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Current vs Prior +0.00%

Calls: -60.12% (Calls)

Puts: -76.00% (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 -68.75%

Calls: -63.12%

Puts: -72.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $211.9K

Calls: $158.1K (75%)

Puts: $53.8K (25%)

Prior --

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Current vs Prior +0.00%

Calls: -90.94%

Puts: -93.08%

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 -87.45%

Calls: -85.36%

Puts: -91.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 1.02

Prior 1.00

Current vs Prior +2.40%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -31.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 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 2.73% | 3.97%2.73% | 8.12%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -32.33% | -19.39%-32.33% | -8.93%

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

Current vs 7-Day Avg +5.51% | -11.93%-39.13% | -12.39%

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

Current vs 7-Day Eod -32.33% | -19.39%-33.36% | -8.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.25% | 45.02%

Calls: 49.18% | 46.15%

Puts: 45.31% | 43.90%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +493.59% | +229.58%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -64.52% | +270.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($158.1K). Slightly bearish P/C ratio of 1.02.

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
09:50	BULLISH	NEUTRAL	MIXED
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 7.5%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.00	44.90	$43.45	6.7%	--	1.00	20
$220.00	Jul 17	32.00	34.30	$33.15	6.9%	--	0.99	164
$212.50	Jul 17	39.50	42.40	$40.95	7.1%	--	0.97	53
$210.00	Aug 21	41.50	45.00	$43.25	8.1%	--	1.00	65
$220.00	Aug 21	32.10	35.10	$33.60	8.9%	--	1.00	98

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	22.10	24.90	$23.50	11.9%	--	1.00	28
$210.00	Aug 21	41.50	45.00	$43.25	8.1%	--	1.00	65
$220.00	Aug 21	32.10	35.10	$33.60	8.9%	--	1.00	98
$210.00	Jul 17	42.00	44.90	$43.45	6.7%	--	1.00	20
$220.00	Jul 17	32.00	34.30	$33.15	6.9%	--	0.99	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	6.00	9.00	$7.50	40.0%	--	0.85	18
$257.50	Jul 17	4.10	6.80	$5.45	49.5%	--	0.73	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%	--	0.60	732

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 820, top 279)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	2.30	3.80	$3.05	49.2%	119	0.54	876
$255.00	Jul 17	1.40	2.65	$2.03	61.6%	95	0.40	164
$247.50	Jul 17	4.90	7.90	$6.40	46.9%	35	0.82	127
$242.50	Jul 17	9.70	12.60	$11.15	26.0%	23	0.93	73
$250.00	Jul 17	3.40	5.30	$4.35	43.7%	23	0.69	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.80	1.80	$1.30	76.9%	279	0.31	709
$240.00	Jul 17	0.10	0.35	$0.22	113.6%	23	0.06	536
$242.50	Jul 17	0.05	0.40	$0.23	152.2%	19	0.07	694
$245.00	Jul 17	0.10	0.60	$0.35	142.9%	19	0.11	757
$247.50	Jul 17	0.35	0.85	$0.60	83.3%	19	0.18	97

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 85.5%, max 181.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	91.5%	32.5%	181.4%	--	85
$230.00	Jul 17	Aug 21	65.3%	24.5%	166.0%	--	893
$280.00	Jul 17	Aug 21	56.8%	23.2%	144.4%	--	146
$220.00	Jul 17	Aug 21	70.8%	29.5%	140.1%	--	262
$275.00	Jul 17	Aug 28	50.9%	23.2%	119.7%	--	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%	181.4%	--	454
$230.00	Jul 17	Aug 28	65.3%	26.1%	149.7%	--	553
$220.00	Jul 17	Aug 21	70.8%	29.5%	140.1%	5	286
$225.00	Jul 17	Aug 28	66.0%	28.5%	131.6%	--	175
$240.00	Jul 17	Aug 21	43.8%	26.2%	67.0%	23	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 39.00, avg 7.28)

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
$262.50	$265.00	Jul 17	$0.13	$2.37	$0.13	18.23	$262.63
$270.00	$275.00	Aug 28	$0.35	$4.65	$0.35	13.29	$270.35
$260.00	$262.50	Jul 17	$0.22	$2.28	$0.22	10.36	$260.22

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	$220.00	Aug 21	$0.44	$9.56	$0.44	21.73	$229.56
$245.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$244.88
$230.00	$225.00	Aug 28	$0.35	$4.65	$0.35	13.29	$229.65
$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. 51 found (best R:R 32.33, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Jul 17	$9.70	$9.70	$0.30	32.33	$229.70
$210.00	$220.00	Aug 21	$9.65	$9.65	$0.35	27.57	$219.65
$220.00	$230.00	Aug 21	$9.55	$9.55	$0.45	21.22	$229.55
$245.00	$247.50	Jul 17	$2.25	$2.25	$0.25	9.00	$247.25
$230.00	$240.00	Aug 21	$8.65	$8.65	$1.35	6.41	$238.65

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	$1.60	$1.60	$0.90	1.78	$255.90
$255.00	$252.50	Jul 17	$1.50	$1.50	$1.00	1.50	$253.50
$257.50	$250.00	Jul 24	$3.65	$3.65	$3.85	0.95	$253.85
$252.50	$250.00	Jul 17	$1.05	$1.05	$1.45	0.72	$251.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.05	65.3%	36.6%
$262.50	Jul 17	Jul 24	$0.35	33.9%	24.1%
$220.00	Jul 17	Aug 21	$0.45	70.8%	29.5%
$245.00	Jul 17	Jul 24	$0.70	33.8%	31.6%
$255.00	Jul 17	Jul 24	$0.75	35.8%	27.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.25	65.3%	36.6%
$210.00	Jul 17	Aug 21	$0.40	91.5%	32.5%
$235.00	Jul 17	Jul 24	$0.63	58.4%	36.4%
$220.00	Jul 17	Aug 21	$0.80	70.8%	29.5%
$240.00	Jul 17	Jul 24	$1.26	43.8%	34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.13% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$3.05	$2.35	$5.40	$247.10	$257.90	2.13%
$250.00	Jul 17	$4.35	$1.30	$5.65	$244.35	$255.65	2.23%
$255.00	Jul 17	$2.03	$3.85	$5.88	$249.12	$260.88	2.32%
$257.50	Jul 17	$1.13	$5.45	$6.58	$250.92	$264.08	2.60%
$247.50	Jul 17	$6.40	$0.60	$7.00	$240.50	$254.50	2.77%
$260.00	Jul 17	$0.50	$7.50	$8.00	$252.00	$268.00	3.16%
$245.00	Jul 17	$8.65	$0.35	$9.00	$236.00	$254.00	3.56%
$250.00	Jul 24	$5.20	$4.00	$9.20	$240.80	$259.20	3.63%
$242.50	Jul 17	$11.15	$0.23	$11.38	$231.12	$253.88	4.50%
$245.00	Jul 24	$9.35	$2.47	$11.82	$233.18	$256.82	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.20% of stock, avg 1.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$242.50	Jul 17	$0.28	$0.23	$0.51	$241.99	$263.01
$272.50	$242.50	Jul 17	$0.33	$0.23	$0.56	$241.94	$273.06
$262.50	$245.00	Jul 17	$0.28	$0.35	$0.63	$244.37	$263.13
$272.50	$245.00	Jul 17	$0.33	$0.35	$0.68	$244.32	$273.18
$260.00	$242.50	Jul 17	$0.50	$0.23	$0.73	$241.77	$260.73
$260.00	$245.00	Jul 17	$0.50	$0.35	$0.85	$244.15	$260.85
$262.50	$247.50	Jul 17	$0.28	$0.60	$0.88	$246.62	$263.38
$272.50	$247.50	Jul 17	$0.33	$0.60	$0.93	$246.57	$273.43
$262.50	$230.00	Jul 24	$0.63	$0.40	$1.03	$228.97	$263.53
$260.00	$247.50	Jul 17	$0.50	$0.60	$1.10	$246.40	$261.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 19.00, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/240	245/250	Jul 24	$4.75	$0.25	19.00	$235.25	$249.75
225/228	248/250	Jul 17	$2.33	$0.17	13.71	$225.17	$249.83
230/235	240/245	Jul 24	$4.63	$0.37	12.51	$230.37	$244.63
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
242/245	248/250	Jul 17	$2.17	$0.33	6.58	$242.83	$249.67
230/240	250/260	Aug 21	$7.58	$2.42	3.13	$232.42	$257.58
220/230	240/250	Aug 21	$7.34	$2.66	2.76	$222.66	$247.34
210/220	240/250	Aug 21	$7.30	$2.70	2.70	$212.70	$247.30
250/258	260/262	Jul 24	$4.67	$2.83	1.65	$252.83	$264.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 99.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.10	$9.90	99.00
$260.00	$262.50	$265.00	Jul 17	$0.09	$2.41	26.78
$262.50	$265.00	$267.50	Jul 17	$0.11	$2.39	21.73
$252.50	$255.00	$257.50	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
$230.00	$235.00	$240.00	Jul 24	$0.12	$4.88	40.67
$237.50	$240.00	$242.50	Jul 17	$0.07	$2.43	34.71
$252.50	$255.00	$257.50	Jul 17	$0.10	$2.40	24.00
$240.00	$242.50	$245.00	Jul 17	$0.11	$2.39	21.73
$242.50	$245.00	$247.50	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. 57 found (best net $-0.03, 45 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	-$1.60	$8.40
$230.00	$240.00	1:2	Jul 24	-$3.50	$6.50
$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	-$0.39	$9.61
$257.50	$250.00	1:2	Jul 24	-$0.35	$7.15
$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 1.15%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$2.90	0.41	0.7%	1.15%	1.88%	--	12
$260.00	Aug 21	$2.20	0.32	2.7%	0.87%	3.58%	2	832
$255.00	Jul 24	$1.85	0.39	0.7%	0.73%	1.47%	8	31
$255.00	Jul 31	$1.70	0.39	0.7%	0.67%	1.41%	--	11
$255.00	Jul 17	$1.40	0.40	0.7%	0.55%	1.29%	95	164
$257.50	Jul 17	$0.85	0.27	1.7%	0.34%	2.06%	15	228
$260.00	Aug 7	$0.60	0.27	2.7%	0.24%	2.95%	3	5
$270.00	Aug 21	$0.45	0.16	6.7%	0.18%	6.84%	--	1.1K
$280.00	Aug 21	$0.30	0.07	10.6%	0.12%	10.73%	--	114
$260.00	Jul 24	$0.20	0.24	2.7%	0.08%	2.79%	--	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 416

Total Puts 426

Put/Call Ratio 1.02

Net Difference -10

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 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