PNC - Options Database

PNC

PNC FINL SERVICES

$255.05 +0.35%

(7/15 18:03) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:03)

◀ 7/16 15:10 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 4,128

Calls: 2,210 (54%)

Puts: 1,918 (46%)

Prior (07/15) 4,275

Calls: 1,869 (44%)

Puts: 2,406 (56%)

Current vs Prior -3.44%

Calls: +18.25% (Calls)

Puts: -20.28% (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 +53.21%

Calls: +95.95%

Puts: +22.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $5.07M

Calls: $4.77M (94%)

Puts: $298.2K (6%)

Prior (07/15) $4.67M

Calls: $3.74M (80%)

Puts: $932.2K (20%)

Current vs Prior +8.60%

Calls: +27.71%

Puts: -68.01%

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 +200.25%

Calls: +341.84%

Puts: -51.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 0.87

Prior (07/15) 1.29

Current vs Prior -32.58%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -42.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 46,181

Calls: 24,329 (53%)

Puts: 21,852 (47%)

Prior (07/15) 45,117

Calls: 24,255 (54%)

Puts: 20,862 (46%)

Current vs Prior +2.36%

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 +20.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.93% | 3.36%1.93% | 8.33%

Prior 4.03% | 4.92%4.03% | 8.91%

Current vs Prior -52.00% | -31.68%-52.00% | -6.51%

Prior 7-Day Avg 2.58% | 4.51%4.18% | 9.12%

Current vs 7-Day Avg -25.16% | -25.36%-53.80% | -8.67%

Prior 7-Day Eod 4.03% | 4.92%2.42% | 8.22%

Current vs 7-Day Eod -52.00% | -31.68%-20.25% | +1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.60% | 20.16%

Calls: 93.94% | 16.19%

Puts: 27.27% | 24.14%

Prior 7.96% | 13.66%

Calls: 10.10% | 12.84%

Puts: 5.83% | 14.49%

Current vs Prior +661.31% | +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 -54.49% | +65.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($4.77M) vs puts ($298.2K). Dollar volume significantly above 7-day average (200% higher). P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
15:10	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.60	46.00	$44.80	5.4%	--	1.00	24
$212.50	Jul 17	41.10	43.60	$42.35	5.9%	--	0.94	53
$220.00	Jul 17	33.60	36.10	$34.85	7.2%	--	1.00	164
$225.00	Jul 17	28.70	31.10	$29.90	8.0%	--	0.95	15
$210.00	Aug 21	43.20	47.10	$45.15	8.6%	--	1.00	65

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	2.60	2.75	$2.68	5.6%	73	0.23	592
$250.00	Aug 14	4.70	5.10	$4.90	8.2%	1	0.40	15
$255.00	Aug 14	6.90	7.60	$7.25	9.7%	1	0.52	--

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. 38 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.60	46.00	$44.80	5.4%	--	1.00	24
$220.00	Jul 17	33.60	36.10	$34.85	7.2%	--	1.00	164
$230.00	Jul 17	23.20	26.10	$24.65	11.8%	--	1.00	222
$242.50	Jul 17	10.80	13.70	$12.25	23.7%	--	1.00	57
$230.00	Jul 24	23.20	26.10	$24.65	11.8%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	4.30	6.70	$5.50	43.6%	--	0.90	18
$257.50	Jul 17	2.20	4.30	$3.25	64.6%	--	0.74	152
$257.50	Jul 24	5.10	6.50	$5.80	24.1%	--	0.68	112
$260.00	Aug 14	9.60	11.20	$10.40	15.4%	--	0.64	150
$260.00	Aug 21	10.50	12.00	$11.25	13.3%	--	0.62	236

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 2.7K, top 508)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.85	2.25	$2.05	19.5%	508	0.20	1.1K
$250.00	Jul 17	5.10	6.20	$5.65	19.5%	414	0.83	800
$260.00	Aug 21	4.50	5.20	$4.85	14.4%	38	0.38	868
$255.00	Jul 17	0.90	2.45	$1.68	92.3%	33	0.48	150
$257.50	Jul 17	0.20	1.05	$0.63	134.9%	31	0.26	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	0.45	1.45	$0.95	105.3%	366	0.31	174
$250.00	Jul 17	0.30	0.80	$0.55	90.9%	318	0.18	980
$245.00	Jul 17	0.00	0.30	$0.15	200.0%	305	0.06	747
$247.50	Jul 17	0.10	0.45	$0.28	125.0%	165	0.10	266
$237.50	Jul 24	0.25	0.80	$0.53	103.8%	77	0.09	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 142.7%, max 330.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$280.00	Jul 17	Aug 21	102.4%	23.8%	330.0%	5	149
$210.00	Jul 17	Aug 21	138.8%	34.5%	302.0%	--	89
$230.00	Jul 17	Aug 21	101.2%	26.7%	279.5%	--	888
$220.00	Jul 17	Aug 21	108.3%	28.7%	277.1%	--	262
$275.00	Jul 17	Aug 28	86.5%	24.2%	257.7%	5	59

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	134.8%	31.9%	322.2%	--	175
$210.00	Jul 17	Aug 21	138.8%	34.5%	302.0%	--	454
$230.00	Jul 17	Aug 28	101.2%	26.6%	281.0%	5	552
$220.00	Jul 17	Aug 21	108.3%	28.7%	277.1%	--	291
$237.50	Jul 17	Jul 31	83.5%	25.7%	224.9%	23	205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 82.33, avg 7.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 17	$0.10	$4.90	$0.10	49.00	$280.10
$280.00	$290.00	Aug 21	$0.48	$9.52	$0.48	19.83	$280.48
$260.00	$262.50	Jul 17	$0.15	$2.35	$0.15	15.67	$260.15
$267.50	$270.00	Jul 17	$0.23	$2.27	$0.23	9.87	$267.73
$270.00	$280.00	Aug 21	$1.27	$8.73	$1.27	6.87	$271.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.12	$9.88	$0.12	82.33	$219.88
$247.50	$245.00	Jul 17	$0.13	$2.37	$0.13	18.23	$247.37
$237.50	$235.00	Jul 24	$0.13	$2.37	$0.13	18.23	$237.37
$225.00	$220.00	Jul 17	$0.27	$4.73	$0.27	17.52	$224.73
$242.50	$240.00	Jul 31	$0.15	$2.35	$0.15	15.67	$242.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 39.00, avg 2.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 24	$9.75	$9.75	$0.25	39.00	$239.75
$232.50	$237.50	Jul 17	$4.80	$4.80	$0.20	24.00	$237.30
$220.00	$230.00	Aug 21	$9.60	$9.60	$0.40	24.00	$229.60
$242.50	$245.00	Jul 17	$2.35	$2.35	$0.15	15.67	$244.85
$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	$2.25	$2.25	$0.25	9.00	$257.75
$260.00	$255.00	Aug 14	$3.15	$3.15	$1.85	1.70	$256.85
$260.00	$250.00	Aug 21	$5.35	$5.35	$4.65	1.15	$254.65
$257.50	$255.00	Jul 17	$1.32	$1.32	$1.18	1.12	$256.18
$257.50	$252.50	Jul 24	$2.47	$2.47	$2.53	0.98	$255.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.05	66.8%	31.2%
$245.00	Jul 17	Jul 24	$0.10	46.1%	27.0%
$280.00	Jul 17	Aug 14	$0.33	102.4%	24.2%
$210.00	Jul 17	Aug 21	$0.35	138.8%	34.5%
$247.50	Jul 17	Jul 24	$0.45	42.3%	25.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 17	Jul 24	$0.25	83.5%	32.4%
$225.00	Jul 17	Aug 14	$0.33	134.8%	28.9%
$235.00	Jul 17	Jul 24	$0.37	63.8%	34.1%
$210.00	Jul 17	Aug 21	$0.42	138.8%	34.5%
$220.00	Jul 17	Aug 21	$0.54	108.3%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.42% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$1.68	$1.93	$3.61	$251.39	$258.61	1.42%
$257.50	Jul 17	$0.63	$3.25	$3.88	$253.62	$261.38	1.52%
$252.50	Jul 17	$3.22	$0.95	$4.17	$248.33	$256.67	1.63%
$260.00	Jul 17	$0.25	$5.50	$5.75	$254.25	$265.75	2.25%
$250.00	Jul 17	$5.65	$0.55	$6.20	$243.80	$256.20	2.43%
$252.50	Jul 24	$4.25	$3.33	$7.58	$244.92	$260.08	2.97%
$257.50	Jul 24	$1.83	$5.80	$7.63	$249.87	$265.13	2.99%
$247.50	Jul 17	$7.50	$0.28	$7.78	$239.72	$255.28	3.05%
$250.00	Jul 24	$5.55	$2.42	$7.97	$242.03	$257.97	3.12%
$252.50	Jul 31	$5.45	$4.05	$9.50	$243.00	$262.00	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 0.21% of stock, avg 1.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$247.50	Jul 17	$0.25	$0.28	$0.53	$246.97	$260.53
$260.00	$237.50	Jul 17	$0.25	$0.28	$0.53	$236.97	$260.53
$267.50	$247.50	Jul 17	$0.33	$0.28	$0.61	$246.89	$268.11
$267.50	$237.50	Jul 17	$0.33	$0.28	$0.61	$236.89	$268.11
$272.50	$247.50	Jul 17	$0.33	$0.28	$0.61	$246.89	$273.11
$272.50	$237.50	Jul 17	$0.33	$0.28	$0.61	$236.89	$273.11
$260.00	$232.50	Jul 17	$0.25	$0.43	$0.68	$231.82	$260.68
$267.50	$232.50	Jul 17	$0.33	$0.43	$0.76	$231.74	$268.26
$272.50	$232.50	Jul 17	$0.33	$0.43	$0.76	$231.74	$273.26
$260.00	$250.00	Jul 17	$0.25	$0.55	$0.80	$249.20	$260.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
238/240	245/248	Jul 24	$2.25	$0.25	9.00	$237.75	$247.25
210/220	230/240	Aug 21	$8.77	$1.23	7.13	$211.23	$238.77
248/250	252/255	Jul 24	$2.19	$0.31	7.06	$247.81	$254.69
235/238	245/248	Jul 24	$2.18	$0.32	6.81	$235.32	$247.18
248/250	252/255	Jul 31	$2.13	$0.37	5.76	$247.87	$254.63
238/240	245/250	Jul 31	$4.03	$0.97	4.15	$235.97	$249.03
245/248	252/255	Jul 24	$1.97	$0.53	3.72	$245.53	$254.47
240/242	245/250	Jul 31	$3.80	$1.20	3.17	$238.70	$248.80
242/245	250/252	Jul 31	$1.90	$0.60	3.17	$243.10	$251.90
245/248	250/252	Jul 31	$1.90	$0.60	3.17	$245.60	$251.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 14	$0.30	$4.70	15.67
$262.50	$265.00	$267.50	Jul 17	$0.17	$2.33	13.71
$260.00	$262.50	$265.00	Jul 17	$0.18	$2.32	12.89
$210.00	$220.00	$230.00	Aug 21	$0.75	$9.25	12.33
$270.00	$280.00	$290.00	Aug 21	$0.79	$9.21	11.66

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$237.50	$240.00	Jul 24	$0.07	$2.43	34.71
$242.50	$245.00	$247.50	Jul 17	$0.08	$2.42	30.25
$240.00	$242.50	$245.00	Jul 17	$0.13	$2.37	18.23
$247.50	$250.00	$252.50	Jul 17	$0.13	$2.37	18.23
$245.00	$247.50	$250.00	Jul 17	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.03, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 21	-$3.45	$6.55
$280.00	$285.00	1:2	Jul 17	-$0.05	$4.95
$230.00	$240.00	1:2	Jul 24	-$5.15	$4.85
$275.00	$280.00	1:2	Jul 17	-$0.25	$4.75
$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
$220.00	$210.00	1:2	Aug 21	-$0.33	$9.67
$260.00	$250.00	1:2	Aug 21	-$0.55	$9.45
$230.00	$225.00	1:2	Aug 14	-$0.24	$4.76
$245.00	$240.00	1:2	Jul 24	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 1.76%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$4.50	0.38	1.9%	1.76%	3.71%	38	868
$260.00	Aug 14	$3.60	0.36	1.9%	1.41%	3.35%	2	3
$260.00	Aug 7	$2.90	0.34	1.9%	1.14%	3.08%	1	6
$270.00	Aug 28	$2.25	0.23	5.9%	0.88%	6.74%	1	21
$270.00	Aug 21	$1.85	0.20	5.9%	0.73%	6.59%	508	1.1K
$265.00	Aug 7	$1.50	0.23	3.9%	0.59%	4.49%	--	46
$262.50	Jul 31	$1.35	0.24	2.9%	0.53%	3.45%	3	1
$257.50	Jul 24	$1.30	0.33	1.0%	0.51%	1.47%	12	3
$275.00	Aug 28	$1.20	0.17	7.8%	0.47%	8.29%	--	44
$260.00	Jul 24	$0.80	0.23	1.9%	0.31%	2.25%	3	27

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 2,210

Total Puts 1,918

Put/Call Ratio 0.87

Net Difference 292

Prior's Put/Call Breakdown

Total Calls 1,869

Total Puts 2,406

Put/Call Ratio 1.29

Net Difference -537

Prior 7-Day Put/Call Summary

Total Calls 7,895

Total Puts 10,965

Average Put/Call Ratio 1.50

Ratio Trend Falling

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