PNC - Options Database

PNC

PNC FINL SERVICES

$253.95 +0.82%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 15:06)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 4,107

Calls: 1,841 (45%)

Puts: 2,266 (55%)

Prior (04/15) 4,209

Calls: 2,198 (52%)

Puts: 2,011 (48%)

Current vs Prior -2.42%

Calls: -16.24% (Calls)

Puts: +12.68% (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 +52.43%

Calls: +63.23%

Puts: +44.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $4.70M

Calls: $3.80M (81%)

Puts: $897.2K (19%)

Prior (04/15) $1.68M

Calls: $1.41M (84%)

Puts: $271.5K (16%)

Current vs Prior +179.41%

Calls: +169.57%

Puts: +230.53%

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 +178.33%

Calls: +252.13%

Puts: +47.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 1.23

Prior (04/15) 0.91

Current vs Prior +34.53%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -17.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 45,117

Calls: 24,255 (54%)

Puts: 20,862 (46%)

Prior (04/15) 44,966

Calls: 23,036 (51%)

Puts: 21,930 (49%)

Current vs Prior +0.34%

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 2.59% | 3.68%2.59% | 8.17%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -35.66% | -25.23%-35.66% | -8.31%

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

Current vs 7-Day Avg +0.32% | -18.31%-42.12% | -11.80%

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

Current vs 7-Day Eod -35.66% | -25.23%-36.64% | -8.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.95% | 20.55%

Calls: 42.11% | 22.22%

Puts: 51.79% | 18.87%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +489.82% | +50.44%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -64.74% | +68.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.80M) vs puts ($897.2K). Massive premium surge with dollar volume up 179% vs prior. Dollar volume significantly above 7-day average (178% higher). Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
14:05	BULLISH	BEARISH	BEARISH
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 14 of results (avg 7.9%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.50	45.90	$44.70	5.4%	4	1.00	20
$212.50	Jul 17	41.00	43.40	$42.20	5.7%	--	0.93	53
$220.00	Aug 21	33.50	36.00	$34.75	7.2%	--	0.96	98
$210.00	Aug 21	42.80	46.00	$44.40	7.2%	--	1.00	65
$220.00	Jul 17	33.40	35.90	$34.65	7.2%	1	1.00	164

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	11.00	11.80	$11.40	7.0%	234	0.63	15

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. 42 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	23.40	25.30	$24.35	7.8%	--	1.00	28
$232.50	Jul 24	21.00	22.80	$21.90	8.2%	7	1.00	1
$240.00	Jul 24	13.60	16.10	$14.85	16.8%	--	1.00	12
$210.00	Aug 21	42.80	46.00	$44.40	7.2%	--	1.00	65
$210.00	Jul 17	43.50	45.90	$44.70	5.4%	4	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 31	18.70	21.30	$20.00	13.0%	1	0.86	--
$260.00	Jul 17	4.90	7.10	$6.00	36.7%	--	0.83	18
$257.50	Jul 24	6.50	7.40	$6.95	12.9%	114	0.69	1
$257.50	Jul 17	3.30	5.30	$4.30	46.5%	30	0.69	139
$260.00	Aug 14	10.40	11.60	$11.00	10.9%	300	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 3.2K, top 323)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	5.20	6.00	$5.60	14.3%	172	0.65	225
$255.00	Jul 17	1.60	3.10	$2.35	63.8%	152	0.48	164
$252.50	Jul 17	3.00	4.60	$3.80	42.1%	151	0.62	876
$265.00	Jul 17	0.05	0.25	$0.15	133.3%	103	0.06	226
$250.00	Jul 17	4.30	5.70	$5.00	28.0%	89	0.76	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.65	1.35	$1.00	70.0%	323	0.25	709
$247.50	Jul 17	0.10	1.05	$0.58	163.8%	307	0.15	97
$260.00	Aug 14	10.40	11.60	$11.00	10.9%	300	0.66	--
$260.00	Aug 21	11.00	11.80	$11.40	7.0%	234	0.63	15
$242.50	Jul 17	0.15	0.45	$0.30	100.0%	197	0.08	694

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 88.7%, max 245.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	86.2%	25.0%	245.6%	3	31
$210.00	Jul 17	Aug 21	97.8%	33.5%	191.9%	4	85
$220.00	Jul 17	Aug 21	76.2%	31.0%	145.6%	1	262
$280.00	Jul 17	Aug 21	56.3%	23.5%	139.8%	5	146
$240.00	Jul 17	Aug 21	55.3%	24.5%	125.3%	81	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	97.8%	33.5%	191.9%	2	454
$225.00	Jul 17	Aug 28	71.4%	26.9%	165.5%	--	175
$220.00	Jul 17	Aug 21	76.2%	31.0%	145.6%	5	286
$240.00	Jul 17	Aug 21	55.3%	24.5%	125.3%	48	1.1K
$230.00	Jul 17	Aug 28	55.1%	26.8%	105.7%	1	553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 32.33, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.40	$9.60	$0.40	24.00	$280.40
$262.50	$265.00	Jul 17	$0.15	$2.35	$0.15	15.67	$262.65
$272.50	$275.00	Jul 17	$0.22	$2.28	$0.22	10.36	$272.72
$270.00	$280.00	Aug 21	$1.28	$8.72	$1.28	6.81	$271.28
$265.00	$270.00	Aug 7	$0.72	$4.28	$0.72	5.94	$265.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 24	$0.15	$4.85	$0.15	32.33	$234.85
$220.00	$210.00	Aug 21	$0.45	$9.55	$0.45	21.22	$219.55
$230.00	$220.00	Aug 21	$0.50	$9.50	$0.50	19.00	$229.50
$245.00	$242.50	Jul 17	$0.18	$2.32	$0.18	12.89	$244.82
$240.00	$237.50	Jul 17	$0.20	$2.30	$0.20	11.50	$239.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 27.57, avg 3.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.65	$9.65	$0.35	27.57	$219.65
$235.00	$240.00	Jul 31	$4.80	$4.80	$0.20	24.00	$239.80
$220.00	$230.00	Aug 21	$9.55	$9.55	$0.45	21.22	$229.55
$237.50	$240.00	Jul 17	$2.35	$2.35	$0.15	15.67	$239.85
$232.50	$240.00	Jul 24	$7.05	$7.05	$0.45	15.67	$239.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$272.50	$250.00	Jul 31	$16.20	$16.20	$6.30	2.57	$256.30
$260.00	$257.50	Jul 17	$1.70	$1.70	$0.80	2.13	$258.30
$257.50	$255.00	Jul 24	$1.65	$1.65	$0.85	1.94	$255.85
$257.50	$255.00	Jul 17	$1.52	$1.52	$0.98	1.55	$255.98
$255.00	$252.50	Jul 24	$1.40	$1.40	$1.10	1.27	$253.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.95, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.10	76.2%	31.0%
$235.00	Jul 17	Jul 31	$0.10	51.9%	29.8%
$240.00	Jul 17	Jul 24	$0.10	55.3%	28.6%
$245.00	Jul 17	Jul 24	$0.15	41.5%	26.4%
$230.00	Jul 17	Jul 24	$0.20	55.1%	38.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.37	55.1%	38.3%
$237.50	Jul 17	Jul 24	$0.37	53.3%	29.9%
$240.00	Jul 17	Jul 24	$0.37	55.3%	28.6%
$210.00	Jul 17	Aug 21	$0.40	97.8%	33.5%
$235.00	Jul 17	Jul 24	$0.47	51.9%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.02% of stock, avg 6.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.35	$2.78	$5.13	$249.87	$260.13	2.02%
$252.50	Jul 17	$3.80	$1.78	$5.58	$246.92	$258.08	2.20%
$257.50	Jul 17	$1.38	$4.30	$5.68	$251.82	$263.18	2.24%
$250.00	Jul 17	$5.00	$1.00	$6.00	$244.00	$256.00	2.36%
$260.00	Jul 17	$0.70	$6.00	$6.70	$253.30	$266.70	2.64%
$252.50	Jul 24	$4.05	$3.90	$7.95	$244.55	$260.45	3.13%
$255.00	Jul 24	$2.80	$5.30	$8.10	$246.90	$263.10	3.19%
$247.50	Jul 17	$7.85	$0.58	$8.43	$239.07	$255.93	3.32%
$250.00	Jul 24	$5.60	$2.83	$8.43	$241.57	$258.43	3.32%
$250.00	Jul 31	$6.45	$3.80	$10.25	$239.75	$260.25	4.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.27% of stock, avg 1.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$240.00	Jul 17	$0.30	$0.38	$0.68	$239.32	$263.18
$272.50	$240.00	Jul 17	$0.30	$0.38	$0.68	$239.32	$273.18
$262.50	$245.00	Jul 17	$0.30	$0.48	$0.78	$244.22	$263.28
$272.50	$245.00	Jul 17	$0.30	$0.48	$0.78	$244.22	$273.28
$262.50	$247.50	Jul 17	$0.30	$0.58	$0.88	$246.62	$263.38
$272.50	$247.50	Jul 17	$0.30	$0.58	$0.88	$246.62	$273.38
$260.00	$240.00	Jul 17	$0.70	$0.38	$1.08	$238.92	$261.08
$260.00	$245.00	Jul 17	$0.70	$0.48	$1.18	$243.82	$261.18
$260.00	$247.50	Jul 17	$0.70	$0.58	$1.28	$246.22	$261.28
$262.50	$250.00	Jul 17	$0.30	$1.00	$1.30	$248.70	$263.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 24.00, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	240/245	Jul 24	$4.80	$0.20	24.00	$230.20	$244.80
238/240	245/250	Jul 24	$4.80	$0.20	24.00	$235.20	$249.80
230/235	245/250	Jul 24	$4.75	$0.25	19.00	$230.25	$249.75
210/220	230/240	Aug 21	$9.20	$0.80	11.50	$210.80	$239.20
245/248	250/252	Jul 24	$2.10	$0.40	5.25	$245.40	$252.10
255/258	260/262	Jul 24	$2.07	$0.43	4.81	$255.43	$262.07
248/250	252/255	Jul 24	$2.05	$0.45	4.56	$247.95	$254.55
250/255	260/265	Aug 7	$3.87	$1.13	3.42	$251.13	$263.87
220/230	240/250	Aug 21	$7.60	$2.40	3.17	$222.40	$247.60
210/220	240/250	Aug 21	$7.55	$2.45	3.08	$212.45	$247.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.05	$4.95	99.00
$210.00	$220.00	$230.00	Aug 21	$0.10	$9.90	99.00
$280.00	$285.00	$290.00	Jul 17	$0.14	$4.86	34.71
$252.50	$255.00	$257.50	Jul 31	$0.08	$2.42	30.25
$235.00	$237.50	$240.00	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$227.50	$230.00	$232.50	Jul 17	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Jul 17	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 17	$0.10	$2.40	24.00
$255.00	$257.50	$260.00	Jul 17	$0.18	$2.32	12.89
$235.00	$237.50	$240.00	Jul 24	$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. 69 found (best net $-0.01, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 21	-$0.05	$9.95
$240.00	$250.00	1:2	Aug 21	-$2.25	$7.75
$280.00	$285.00	1:2	Jul 17	-$0.01	$4.99
$275.00	$280.00	1:2	Jul 17	-$0.02	$4.98
$285.00	$290.00	1:2	Jul 17	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$240.00	1:2	Aug 21	-$0.01	$9.99
$220.00	$210.00	1:2	Jul 17	-$0.03	$9.97
$230.00	$220.00	1:2	Aug 21	-$0.38	$9.62
$260.00	$250.00	1:2	Aug 21	-$0.70	$9.30
$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. 21 found (best yield 2.09%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$5.30	0.46	0.4%	2.09%	2.50%	1	6
$255.00	Aug 7	$4.40	0.45	0.4%	1.73%	2.15%	1	12
$260.00	Aug 21	$4.20	0.37	2.4%	1.65%	4.04%	78	832
$255.00	Jul 31	$3.50	0.44	0.4%	1.38%	1.79%	1	11
$260.00	Aug 7	$2.65	0.33	2.4%	1.04%	3.43%	3	5
$257.50	Jul 31	$2.55	0.35	1.4%	1.00%	2.40%	2	--
$255.00	Jul 24	$2.40	0.41	0.4%	0.95%	1.36%	10	31
$270.00	Aug 28	$2.00	0.22	6.3%	0.79%	7.11%	1	20
$270.00	Aug 21	$1.70	0.20	6.3%	0.67%	6.99%	10	1.1K
$255.00	Jul 17	$1.60	0.48	0.4%	0.63%	1.04%	152	164

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 1,841

Total Puts 2,266

Put/Call Ratio 1.23

Net Difference -425

Prior's Put/Call Breakdown

Total Calls 2,198

Total Puts 2,011

Put/Call Ratio 0.91

Net Difference 187

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