PNC - Options Database

PNC

PNC FINL SERVICES

$253.70 +0.72%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 906

Calls: 441 (49%)

Puts: 465 (51%)

Prior --

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Current vs Prior +0.00%

Calls: -57.72% (Calls)

Puts: -73.80% (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 -66.37%

Calls: -60.90%

Puts: -70.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $227.5K

Calls: $169.1K (74%)

Puts: $58.4K (26%)

Prior --

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Current vs Prior +0.00%

Calls: -90.31%

Puts: -92.49%

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 -86.53%

Calls: -84.35%

Puts: -90.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 1.05

Prior 1.00

Current vs Prior +5.44%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -29.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 2.83% | 3.96%2.83% | 8.10%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -29.72% | -19.55%-29.72% | -9.11%

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

Current vs 7-Day Avg +9.57% | -12.11%-36.79% | -12.56%

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

Current vs 7-Day Eod -29.72% | -19.55%-30.79% | -8.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.41% | 41.05%

Calls: 30.30% | 42.11%

Puts: 44.53% | 40.00%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +369.97% | +200.51%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -71.91% | +237.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($169.1K). Slightly bearish P/C ratio of 1.05.

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
09:55	BULLISH	NEUTRAL	MIXED
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	41.60	45.00	$43.30	7.9%	--	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	41.60	45.00	$43.30	7.9%	--	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	6.30	9.00	$7.65	35.3%	--	0.85	18
$257.50	Jul 17	4.10	6.80	$5.45	49.5%	--	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	2.45	5.30	$3.88	73.5%	--	0.59	732

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 878, top 279)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	2.80	3.80	$3.30	30.3%	119	0.56	876
$255.00	Jul 17	1.40	2.65	$2.03	61.6%	107	0.41	164
$247.50	Jul 17	4.90	7.90	$6.40	46.9%	35	0.80	127
$265.00	Jul 17	0.05	0.25	$0.15	133.3%	30	0.05	226
$242.50	Jul 17	9.70	12.60	$11.15	26.0%	23	0.93	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.80	1.85	$1.33	78.9%	279	0.30	709
$240.00	Jul 17	0.10	0.30	$0.20	100.0%	33	0.05	536
$242.50	Jul 17	0.05	0.40	$0.23	152.2%	29	0.07	694
$247.50	Jul 17	0.45	1.25	$0.85	94.1%	24	0.20	97
$252.50	Jul 17	1.40	3.30	$2.35	80.9%	21	0.44	182

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 86.3%, max 183.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	92.0%	32.5%	183.0%	--	85
$230.00	Jul 17	Aug 21	67.7%	24.8%	172.5%	--	893
$280.00	Jul 17	Aug 21	56.3%	23.2%	142.5%	--	146
$220.00	Jul 17	Aug 21	71.3%	29.5%	141.7%	--	262
$275.00	Jul 17	Aug 28	50.4%	23.2%	117.7%	--	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	92.0%	32.5%	183.0%	--	454
$230.00	Jul 17	Aug 28	67.7%	26.1%	158.9%	--	553
$220.00	Jul 17	Aug 21	71.3%	29.5%	141.7%	5	286
$225.00	Jul 17	Aug 28	66.5%	28.5%	133.4%	--	175
$240.00	Jul 17	Aug 21	43.4%	26.2%	65.3%	33	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 7.23)

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	$0.47	$9.53	$0.47	20.28	$229.53
$245.00	$242.50	Jul 17	$0.15	$2.35	$0.15	15.67	$244.85
$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 39.00, avg 3.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$9.75	$9.75	$0.25	39.00	$229.75
$220.00	$230.00	Jul 17	$9.70	$9.70	$0.30	32.33	$229.70
$210.00	$220.00	Aug 21	$9.70	$9.70	$0.30	32.33	$219.70
$245.00	$247.50	Jul 17	$2.30	$2.30	$0.20	11.50	$247.30
$240.00	$245.00	Jul 24	$4.45	$4.45	$0.55	8.09	$244.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.20	$2.20	$0.30	7.33	$257.80
$257.50	$255.00	Jul 17	$1.57	$1.57	$0.93	1.69	$255.93
$255.00	$252.50	Jul 17	$1.53	$1.53	$0.97	1.58	$253.47
$257.50	$250.00	Jul 24	$3.65	$3.65	$3.85	0.95	$253.85
$252.50	$250.00	Jul 17	$1.02	$1.02	$1.48	0.69	$251.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.05	67.7%	36.5%
$245.00	Jul 17	Jul 24	$0.35	35.2%	31.4%
$260.00	Jul 17	Jul 24	$0.35	31.7%	22.7%
$262.50	Jul 17	Jul 24	$0.35	33.2%	24.2%
$220.00	Jul 17	Aug 21	$0.45	71.3%	29.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.22	67.7%	36.5%
$210.00	Jul 17	Aug 21	$0.40	92.0%	32.5%
$235.00	Jul 17	Jul 24	$0.68	56.4%	36.3%
$220.00	Jul 17	Aug 21	$0.80	71.3%	29.5%
$240.00	Jul 17	Jul 24	$1.28	43.4%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.23% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$3.30	$2.35	$5.65	$246.85	$258.15	2.23%
$250.00	Jul 17	$4.45	$1.33	$5.78	$244.22	$255.78	2.28%
$255.00	Jul 17	$2.03	$3.88	$5.91	$249.09	$260.91	2.33%
$257.50	Jul 17	$1.13	$5.45	$6.58	$250.92	$264.08	2.59%
$247.50	Jul 17	$6.40	$0.85	$7.25	$240.25	$254.75	2.86%
$260.00	Jul 17	$0.50	$7.65	$8.15	$251.85	$268.15	3.21%
$245.00	Jul 17	$8.70	$0.38	$9.08	$235.92	$254.08	3.58%
$250.00	Jul 24	$5.75	$4.00	$9.75	$240.25	$259.75	3.84%
$242.50	Jul 17	$11.15	$0.23	$11.38	$231.12	$253.88	4.49%
$245.00	Jul 24	$9.05	$2.47	$11.52	$233.48	$256.52	4.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.20% of stock, avg 1.24%)

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	$0.38	$0.66	$244.34	$263.16
$272.50	$245.00	Jul 17	$0.33	$0.38	$0.71	$244.29	$273.21
$260.00	$242.50	Jul 17	$0.50	$0.23	$0.73	$241.77	$260.73
$260.00	$245.00	Jul 17	$0.50	$0.38	$0.88	$244.12	$260.88
$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
$272.50	$247.50	Jul 17	$0.33	$0.85	$1.18	$246.32	$273.68
$260.00	$230.00	Jul 24	$0.85	$0.40	$1.25	$228.75	$261.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 8.26, avg credit $3.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
225/228	248/250	Jul 17	$2.23	$0.27	8.26	$225.27	$249.73
210/220	230/240	Aug 21	$8.85	$1.15	7.70	$211.15	$238.85
242/245	248/250	Jul 17	$2.10	$0.40	5.25	$242.90	$249.60
235/240	245/250	Jul 24	$3.90	$1.10	3.55	$236.10	$248.90
230/235	245/250	Jul 24	$3.78	$1.22	3.10	$231.22	$248.78
230/240	250/260	Aug 21	$7.55	$2.45	3.08	$232.45	$257.55
220/230	240/250	Aug 21	$7.37	$2.63	2.80	$222.63	$247.37
210/220	240/250	Aug 21	$7.30	$2.70	2.70	$212.70	$247.30
245/250	255/260	Jul 24	$3.46	$1.54	2.25	$246.54	$258.46
240/245	250/252	Jul 24	$2.94	$2.06	1.43	$242.06	$252.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$242.50	$245.00	Jul 17	$0.05	$2.45	49.00
$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
$242.50	$245.00	$247.50	Jul 17	$0.15	$2.35	15.67
$245.00	$250.00	$255.00	Jul 31	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.07	$9.93	141.86
$230.00	$235.00	$240.00	Jul 24	$0.12	$4.88	40.67
$240.00	$242.50	$245.00	Jul 17	$0.12	$2.38	19.83
$227.50	$230.00	$232.50	Jul 17	$0.15	$2.35	15.67
$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. 58 found (best net $-0.03, 46 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	-$0.36	$9.64
$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 1.14%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$2.90	0.41	0.5%	1.14%	1.66%	--	12
$260.00	Aug 21	$2.20	0.32	2.5%	0.87%	3.35%	2	832
$255.00	Jul 24	$1.85	0.39	0.5%	0.73%	1.24%	8	31
$255.00	Jul 31	$1.70	0.39	0.5%	0.67%	1.18%	--	11
$255.00	Jul 17	$1.40	0.41	0.5%	0.55%	1.06%	107	164
$257.50	Jul 17	$0.85	0.28	1.5%	0.34%	1.83%	15	228
$260.00	Aug 7	$0.60	0.27	2.5%	0.24%	2.72%	3	5
$270.00	Aug 21	$0.45	0.16	6.4%	0.18%	6.60%	--	1.1K
$280.00	Aug 21	$0.30	0.07	10.4%	0.12%	10.48%	--	114
$260.00	Jul 24	$0.20	0.18	2.5%	0.08%	2.56%	--	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 441

Total Puts 465

Put/Call Ratio 1.05

Net Difference -24

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