PNC - Options Database

PNC

PNC FINL SERVICES

$252.68 +0.32%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 1,004

Calls: 482 (48%)

Puts: 522 (52%)

Prior --

Calls: 1,043 (37%)

Puts: 1,775 (63%)

Current vs Prior +0.00%

Calls: -53.79% (Calls)

Puts: -70.59% (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 -62.74%

Calls: -57.26%

Puts: -66.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $242.0K

Calls: $178.0K (74%)

Puts: $64.0K (26%)

Prior --

Calls: $1.75M (69%)

Puts: $777.8K (31%)

Current vs Prior +0.00%

Calls: -89.81%

Puts: -91.78%

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 -85.67%

Calls: -83.52%

Puts: -89.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 1.08

Prior 1.00

Current vs Prior +8.30%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -27.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 2.88% | 4.02%2.88% | 8.27%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -28.46% | -18.43%-28.46% | -7.18%

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

Current vs 7-Day Avg +11.55% | -10.87%-35.65% | -10.72%

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

Current vs 7-Day Eod -28.46% | -18.43%-29.54% | -6.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.91% | 42.49%

Calls: 35.29% | 43.04%

Puts: 44.53% | 41.94%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +401.38% | +211.05%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -70.03% | +249.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($178.0K). Slightly bearish P/C ratio of 1.08.

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
10:00	BULLISH	NEUTRAL	MIXED
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 7.9%, 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
$212.50	Jul 17	39.50	42.40	$40.95	7.1%	--	0.97	53
$210.00	Aug 21	42.00	45.30	$43.65	7.6%	--	1.00	65
$220.00	Aug 21	32.10	35.10	$33.60	8.9%	--	0.97	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. 31 found (avg delta 0.80, 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	42.00	45.30	$43.65	7.6%	--	1.00	65
$210.00	Jul 17	42.00	44.90	$43.45	6.7%	--	1.00	20
$220.00	Jul 17	32.00	35.10	$33.55	9.2%	--	1.00	164
$230.00	Jul 17	22.00	24.90	$23.45	12.4%	--	0.99	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	5.90	8.70	$7.30	38.4%	--	0.91	18
$257.50	Jul 17	4.10	6.30	$5.20	42.3%	--	0.75	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%	--	0.61	732

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 976, top 293)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	2.80	4.00	$3.40	35.3%	119	0.56	876
$255.00	Jul 17	1.30	2.65	$1.98	68.2%	109	0.41	164
$265.00	Jul 17	0.05	0.25	$0.15	133.3%	57	0.05	226
$247.50	Jul 17	5.20	7.90	$6.55	41.2%	35	0.81	127
$250.00	Jul 17	3.70	6.20	$4.95	50.5%	29	0.70	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.90	1.90	$1.40	71.4%	293	0.31	709
$247.50	Jul 17	0.40	1.05	$0.73	89.0%	34	0.19	97
$240.00	Jul 17	0.10	0.45	$0.28	125.0%	33	0.07	536
$245.00	Jul 17	0.15	0.60	$0.38	118.4%	30	0.11	757
$242.50	Jul 17	0.05	0.40	$0.23	152.2%	29	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 84.4%, max 182.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	92.2%	32.7%	182.2%	--	85
$280.00	Jul 17	Aug 21	56.3%	23.1%	143.9%	--	146
$220.00	Jul 17	Aug 21	71.4%	29.7%	140.8%	--	262
$230.00	Jul 17	Aug 21	55.7%	25.0%	122.8%	--	893
$275.00	Jul 17	Aug 28	50.3%	23.1%	117.9%	--	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	92.2%	32.7%	182.2%	--	454
$220.00	Jul 17	Aug 21	71.4%	29.7%	140.8%	5	286
$225.00	Jul 17	Aug 28	66.7%	28.6%	133.3%	--	175
$230.00	Jul 17	Aug 28	55.7%	26.0%	114.6%	1	553
$240.00	Jul 17	Aug 21	46.7%	25.4%	83.8%	33	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 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
$262.50	$265.00	Jul 17	$0.10	$2.40	$0.10	24.00	$262.60
$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 24	$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	$0.50	$9.50	$0.50	19.00	$229.50
$232.50	$230.00	Jul 17	$0.13	$2.37	$0.13	18.23	$232.37
$245.00	$242.50	Jul 17	$0.15	$2.35	$0.15	15.67	$244.85
$230.00	$225.00	Aug 28	$0.30	$4.70	$0.30	15.67	$229.70

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 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$9.70	$9.70	$0.30	32.33	$229.70
$230.00	$240.00	Jul 24	$9.45	$9.45	$0.55	17.18	$239.45
$240.00	$245.00	Jul 24	$4.70	$4.70	$0.30	15.67	$244.70
$240.00	$245.00	Jul 31	$4.40	$4.40	$0.60	7.33	$244.40
$230.00	$240.00	Aug 21	$8.50	$8.50	$1.50	5.67	$238.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.10	$2.10	$0.40	5.25	$257.90
$255.00	$252.50	Jul 17	$1.48	$1.48	$1.02	1.45	$253.52
$257.50	$255.00	Jul 17	$1.32	$1.32	$1.18	1.12	$256.18
$257.50	$250.00	Jul 24	$3.65	$3.65	$3.85	0.95	$253.85
$260.00	$240.00	Aug 21	$8.45	$8.45	$11.55	0.73	$251.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.06, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.05	71.4%	29.7%
$230.00	Jul 17	Jul 24	$0.05	55.7%	36.9%
$210.00	Jul 17	Aug 21	$0.20	92.2%	32.7%
$245.00	Jul 17	Jul 24	$0.30	35.3%	31.3%
$260.00	Jul 17	Jul 24	$0.30	32.6%	22.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.35	55.7%	36.9%
$210.00	Jul 17	Aug 21	$0.40	92.2%	32.7%
$235.00	Jul 17	Jul 24	$0.65	56.6%	36.4%
$220.00	Jul 17	Aug 21	$0.80	71.4%	29.7%
$240.00	Jul 17	Jul 24	$1.17	46.7%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 2.30% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$3.40	$2.40	$5.80	$246.70	$258.30	2.30%
$255.00	Jul 17	$1.98	$3.88	$5.86	$249.14	$260.86	2.32%
$250.00	Jul 17	$4.95	$1.40	$6.35	$243.65	$256.35	2.51%
$257.50	Jul 17	$1.23	$5.20	$6.43	$251.07	$263.93	2.54%
$247.50	Jul 17	$6.55	$0.73	$7.28	$240.22	$254.78	2.88%
$260.00	Jul 17	$0.55	$7.30	$7.85	$252.15	$267.85	3.11%
$245.00	Jul 17	$9.05	$0.38	$9.43	$235.57	$254.43	3.73%
$250.00	Jul 24	$5.75	$4.00	$9.75	$240.25	$259.75	3.86%
$242.50	Jul 17	$11.15	$0.23	$11.38	$231.12	$253.88	4.50%
$245.00	Jul 24	$9.35	$2.38	$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 0.21% of stock, avg 1.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$240.00	Jul 17	$0.25	$0.28	$0.53	$239.47	$263.03
$272.50	$240.00	Jul 17	$0.33	$0.28	$0.61	$239.39	$273.11
$262.50	$245.00	Jul 17	$0.25	$0.38	$0.63	$244.37	$263.13
$272.50	$245.00	Jul 17	$0.33	$0.38	$0.71	$244.29	$273.21
$260.00	$240.00	Jul 17	$0.55	$0.28	$0.83	$239.17	$260.83
$260.00	$245.00	Jul 17	$0.55	$0.38	$0.93	$244.07	$260.93
$262.50	$247.50	Jul 17	$0.25	$0.73	$0.98	$246.52	$263.48
$262.50	$230.00	Jul 24	$0.63	$0.40	$1.03	$228.97	$263.53
$272.50	$247.50	Jul 17	$0.33	$0.73	$1.06	$246.44	$273.56
$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. 41 found (best R:R 19.83, avg credit $3.25)

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
230/232	242/245	Jul 17	$2.23	$0.27	8.26	$230.27	$244.73
210/220	230/240	Aug 21	$8.90	$1.10	8.09	$211.10	$238.90
235/240	245/250	Jul 24	$4.20	$0.80	5.25	$235.80	$249.20
230/235	245/250	Jul 24	$4.05	$0.95	4.26	$230.95	$249.05
230/240	250/260	Aug 21	$7.57	$2.43	3.12	$232.43	$257.57
225/228	248/250	Jul 17	$1.88	$0.62	3.03	$225.62	$249.38
245/250	255/260	Jul 24	$3.55	$1.45	2.45	$246.45	$258.55
220/230	240/250	Aug 21	$7.05	$2.95	2.39	$222.95	$247.05
242/245	248/250	Jul 17	$1.75	$0.75	2.33	$243.25	$249.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Jul 17	$0.07	$2.43	34.71
$262.50	$265.00	$267.50	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 21	$0.35	$9.65	27.57
$250.00	$252.50	$255.00	Jul 17	$0.13	$2.37	18.23
$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
$210.00	$220.00	$230.00	Aug 21	$0.10	$9.90	99.00
$230.00	$235.00	$240.00	Jul 24	$0.15	$4.85	32.33
$235.00	$237.50	$240.00	Jul 17	$0.08	$2.42	30.25
$235.00	$240.00	$245.00	Jul 24	$0.33	$4.67	14.15
$240.00	$242.50	$245.00	Jul 17	$0.20	$2.30	11.50

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, 44 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	-$2.30	$7.70
$230.00	$240.00	1:2	Jul 24	-$4.60	$5.40
$250.00	$255.00	1:2	Jul 31	$0.00	$5.00
$255.00	$260.00	1:2	Aug 7	$0.00	$5.00

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	-$0.33	$9.67
$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. 12 found (best yield 1.35%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$3.40	0.41	0.9%	1.35%	2.26%	--	12
$260.00	Aug 21	$2.20	0.32	2.9%	0.87%	3.77%	2	832
$255.00	Jul 24	$1.85	0.38	0.9%	0.73%	1.65%	8	31
$255.00	Jul 31	$1.80	0.39	0.9%	0.71%	1.63%	--	11
$255.00	Jul 17	$1.30	0.41	0.9%	0.51%	1.43%	109	164
$257.50	Jul 17	$0.85	0.29	1.9%	0.34%	2.24%	15	228
$260.00	Aug 7	$0.60	0.27	2.9%	0.24%	3.13%	3	5
$260.00	Jul 17	$0.45	0.16	2.9%	0.18%	3.08%	24	278
$270.00	Aug 21	$0.45	0.16	6.8%	0.18%	7.03%	--	1.1K
$280.00	Aug 21	$0.30	0.07	10.8%	0.12%	10.93%	--	114

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 482

Total Puts 522

Put/Call Ratio 1.08

Net Difference -40

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