PNC - Options Database

PNC

PNC FINL SERVICES

$253.28 +0.55%

(7/15 14:05) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:03)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 4,275

Calls: 1,869 (44%)

Puts: 2,406 (56%)

Prior (07/14) 4,361

Calls: 2,114 (48%)

Puts: 2,247 (52%)

Current vs Prior -1.97%

Calls: -11.59% (Calls)

Puts: +7.08% (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 +58.67%

Calls: +65.71%

Puts: +53.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $4.67M

Calls: $3.74M (80%)

Puts: $932.2K (20%)

Prior (07/14) $2.26M

Calls: $1.78M (79%)

Puts: $482.0K (21%)

Current vs Prior +106.74%

Calls: +110.36%

Puts: +93.39%

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 +176.47%

Calls: +245.97%

Puts: +53.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 1.29

Prior (07/14) 1.06

Current vs Prior +21.11%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -14.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 45,117

Calls: 24,255 (54%)

Puts: 20,862 (46%)

Prior (07/14) 41,761

Calls: 22,917 (55%)

Puts: 18,844 (45%)

Current vs Prior +8.04%

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 2.43% | 3.71%2.43% | 8.27%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -39.71% | -24.63%-39.71% | -7.18%

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

Current vs 7-Day Avg -5.99% | -17.66%-45.77% | -10.71%

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

Current vs 7-Day Eod -39.71% | -24.63%-40.62% | -6.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.22% | 20.16%

Calls: 41.93% | 24.66%

Puts: 62.50% | 15.65%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +556.03% | +47.58%

Prior 7-Day Avg 133.17% | 12.17%

Calls: 219.56% | 10.65%

Puts: 46.77% | 13.68%

Current vs 7-Day Avg -60.79% | +65.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.74M) vs puts ($932.2K). Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (176% higher). Bearish P/C ratio of 1.29 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
15:05	BULLISH	BEARISH	BEARISH
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 9 of results (avg 7.4%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.50	45.10	$43.80	5.9%	4	1.00	20
$212.50	Jul 17	40.00	42.60	$41.30	6.3%	--	0.99	53
$210.00	Aug 21	42.50	45.60	$44.05	7.0%	--	1.00	65
$220.00	Aug 21	32.60	35.20	$33.90	7.7%	--	0.95	98
$220.00	Jul 17	32.50	35.10	$33.80	7.7%	1	1.00	164

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 14	10.80	11.50	$11.15	6.3%	300	0.67	--
$260.00	Aug 21	11.40	12.30	$11.85	7.6%	234	0.64	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. 41 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	22.50	25.10	$23.80	10.9%	--	1.00	28
$232.50	Jul 24	20.00	22.60	$21.30	12.2%	7	1.00	1
$240.00	Jul 24	12.70	15.20	$13.95	17.9%	--	1.00	12
$210.00	Aug 21	42.50	45.60	$44.05	7.0%	--	1.00	65
$210.00	Jul 17	42.50	45.10	$43.80	5.9%	4	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 31	19.60	22.20	$20.90	12.4%	1	0.86	--
$260.00	Jul 17	5.50	8.00	$6.75	37.0%	--	0.86	18
$257.50	Jul 17	3.80	5.80	$4.80	41.7%	30	0.74	139
$257.50	Jul 24	7.00	7.90	$7.45	12.1%	114	0.72	1
$260.00	Aug 14	10.80	11.50	$11.15	6.3%	300	0.67	--

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 3.3K, top 345)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	4.60	5.60	$5.10	19.6%	173	0.61	225
$252.50	Jul 17	2.55	3.90	$3.22	41.9%	156	0.58	876
$255.00	Jul 17	1.50	2.55	$2.03	51.7%	152	0.43	164
$265.00	Jul 17	0.00	0.25	$0.13	192.3%	104	0.05	226
$250.00	Jul 17	4.00	5.90	$4.95	38.4%	93	0.72	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.65	1.60	$1.13	84.1%	345	0.28	709
$247.50	Jul 17	0.10	1.05	$0.58	163.8%	307	0.17	97
$260.00	Aug 14	10.80	11.50	$11.15	6.3%	300	0.67	--
$260.00	Aug 21	11.40	12.30	$11.85	7.6%	234	0.64	15
$245.00	Jul 17	0.10	0.55	$0.33	136.4%	204	0.10	757

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 88.3%, max 251.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	89.0%	25.3%	251.8%	3	31
$210.00	Jul 17	Aug 21	97.3%	33.2%	193.1%	4	85
$280.00	Jul 17	Aug 21	58.6%	23.7%	147.4%	5	146
$220.00	Jul 17	Aug 21	75.5%	30.9%	144.4%	1	262
$240.00	Jul 17	Aug 21	53.5%	24.4%	119.3%	83	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	97.3%	33.2%	193.1%	2	454
$225.00	Jul 17	Aug 28	70.5%	26.6%	164.9%	--	175
$220.00	Jul 17	Aug 21	75.5%	30.9%	144.4%	5	286
$240.00	Jul 17	Aug 21	53.5%	24.4%	119.3%	48	1.1K
$230.00	Jul 17	Aug 28	54.1%	26.4%	104.6%	3	553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 28.41, avg 5.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.38	$9.62	$0.38	25.32	$280.38
$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	$1.20	$8.80	$1.20	7.33	$271.20
$260.00	$262.50	Jul 17	$0.32	$2.18	$0.32	6.81	$260.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 24	$0.17	$4.83	$0.17	28.41	$234.83
$220.00	$210.00	Aug 21	$0.47	$9.53	$0.47	20.28	$219.53
$230.00	$220.00	Aug 21	$0.55	$9.45	$0.55	17.18	$229.45
$237.50	$235.00	Jul 17	$0.15	$2.35	$0.15	15.67	$237.35
$240.00	$237.50	Jul 17	$0.15	$2.35	$0.15	15.67	$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 49.00, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$240.00	Jul 24	$7.35	$7.35	$0.15	49.00	$239.85
$220.00	$230.00	Aug 21	$9.55	$9.55	$0.45	21.22	$229.55
$240.00	$242.50	Jul 17	$2.35	$2.35	$0.15	15.67	$242.35
$240.00	$245.00	Jul 24	$4.55	$4.55	$0.45	10.11	$244.55
$240.00	$245.00	Jul 31	$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	$1.95	$1.95	$0.55	3.55	$258.05
$272.50	$250.00	Jul 31	$16.90	$16.90	$5.60	3.02	$255.60
$257.50	$255.00	Jul 17	$1.87	$1.87	$0.63	2.97	$255.63
$257.50	$255.00	Jul 24	$1.70	$1.70	$0.80	2.13	$255.80
$255.00	$252.50	Jul 24	$1.50	$1.50	$1.00	1.50	$253.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.96, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 17	Aug 21	$0.10	75.5%	30.9%
$240.00	Jul 17	Jul 24	$0.10	53.5%	27.4%
$250.00	Jul 17	Jul 24	$0.15	34.0%	24.5%
$290.00	Jul 17	Aug 21	$0.20	89.0%	25.3%
$210.00	Jul 17	Aug 21	$0.25	97.3%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 17	Jul 24	$0.34	54.5%	29.5%
$230.00	Jul 17	Jul 24	$0.35	54.1%	37.1%
$240.00	Jul 17	Jul 24	$0.35	53.5%	27.4%
$210.00	Jul 17	Aug 21	$0.40	97.3%	33.2%
$235.00	Jul 17	Jul 24	$0.47	50.7%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.96% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.03	$2.93	$4.96	$250.04	$259.96	1.96%
$252.50	Jul 17	$3.22	$1.98	$5.20	$247.30	$257.70	2.05%
$257.50	Jul 17	$1.10	$4.80	$5.90	$251.60	$263.40	2.33%
$250.00	Jul 17	$4.95	$1.13	$6.08	$243.92	$256.08	2.40%
$260.00	Jul 17	$0.60	$6.75	$7.35	$252.65	$267.35	2.90%
$247.50	Jul 17	$7.05	$0.58	$7.63	$239.87	$255.13	3.01%
$252.50	Jul 24	$3.65	$4.25	$7.90	$244.60	$260.40	3.12%
$250.00	Jul 24	$5.10	$3.08	$8.18	$241.82	$258.18	3.23%
$255.00	Jul 24	$2.50	$5.75	$8.25	$246.75	$263.25	3.26%
$245.00	Jul 17	$9.10	$0.33	$9.43	$235.57	$254.43	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.24% of stock, avg 1.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$245.00	Jul 17	$0.28	$0.33	$0.61	$244.39	$263.11
$272.50	$245.00	Jul 17	$0.30	$0.33	$0.63	$244.37	$273.13
$262.50	$240.00	Jul 17	$0.28	$0.38	$0.66	$239.34	$263.16
$272.50	$240.00	Jul 17	$0.30	$0.38	$0.68	$239.32	$273.18
$262.50	$247.50	Jul 17	$0.28	$0.58	$0.86	$246.64	$263.36
$272.50	$247.50	Jul 17	$0.30	$0.58	$0.88	$246.62	$273.38
$260.00	$245.00	Jul 17	$0.60	$0.33	$0.93	$244.07	$260.93
$260.00	$240.00	Jul 17	$0.60	$0.38	$0.98	$239.02	$260.98
$260.00	$247.50	Jul 17	$0.60	$0.58	$1.18	$246.32	$261.18
$265.00	$237.50	Jul 24	$0.68	$0.57	$1.25	$236.25	$266.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 16.86, avg credit $3.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	240/245	Jul 24	$4.72	$0.28	16.86	$230.28	$244.72
230/235	245/250	Jul 24	$4.47	$0.53	8.43	$230.53	$249.47
238/240	245/250	Jul 24	$4.46	$0.54	8.26	$235.54	$249.46
210/220	230/240	Aug 21	$8.87	$1.13	7.85	$211.13	$238.87
248/250	252/255	Jul 24	$2.08	$0.42	4.95	$247.92	$254.58
255/258	260/262	Jul 24	$2.07	$0.43	4.81	$255.43	$262.07
245/248	250/252	Jul 24	$2.05	$0.45	4.56	$245.45	$252.05
252/255	260/262	Jul 24	$1.87	$0.63	2.97	$253.13	$261.87
220/230	240/250	Aug 21	$7.40	$2.60	2.85	$222.60	$247.40
210/220	240/250	Aug 21	$7.32	$2.68	2.73	$212.68	$247.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 17	$0.10	$4.90	49.00
$280.00	$285.00	$290.00	Jul 17	$0.14	$4.86	34.71
$250.00	$252.50	$255.00	Jul 31	$0.10	$2.40	24.00
$240.00	$245.00	$250.00	Jul 24	$0.25	$4.75	19.00
$237.50	$240.00	$242.50	Jul 17	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.08	$9.92	124.00
$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
$255.00	$257.50	$260.00	Jul 17	$0.08	$2.42	30.25
$232.50	$235.00	$237.50	Jul 17	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.03, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$265.00	$270.00	1:2	Aug 7	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Jul 17	-$0.03	$9.97
$230.00	$220.00	1:2	Aug 21	-$0.35	$9.65
$260.00	$250.00	1:2	Aug 21	-$0.85	$9.15
$225.00	$220.00	1:2	Jul 17	-$0.01	$4.99
$210.00	$205.00	1:2	Jul 17	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 1.97%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$5.00	0.44	0.7%	1.97%	2.65%	1	6
$255.00	Aug 7	$4.10	0.43	0.7%	1.62%	2.30%	2	12
$260.00	Aug 21	$4.00	0.35	2.6%	1.58%	4.23%	78	832
$255.00	Jul 31	$3.10	0.41	0.7%	1.22%	1.90%	1	11
$260.00	Aug 7	$2.40	0.31	2.6%	0.95%	3.60%	4	5
$257.50	Jul 31	$2.30	0.34	1.7%	0.91%	2.57%	2	--
$255.00	Jul 24	$2.10	0.39	0.7%	0.83%	1.51%	10	31
$270.00	Aug 28	$1.75	0.21	6.6%	0.69%	7.29%	1	20
$255.00	Jul 17	$1.50	0.43	0.7%	0.59%	1.27%	152	164
$270.00	Aug 21	$1.50	0.19	6.6%	0.59%	7.19%	10	1.1K

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 1,869

Total Puts 2,406

Put/Call Ratio 1.29

Net Difference -537

Prior's Put/Call Breakdown

Total Calls 2,114

Total Puts 2,247

Put/Call Ratio 1.06

Net Difference -133

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