PNC - Options Database

PNC

PNC FINL SERVICES

$252.35 -1.12%

(7/16 18:03) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:05)

◀ 7/17 15:09 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 5,219

Calls: 4,724 (91%)

Puts: 495 (9%)

Prior (07/16) 4,128

Calls: 2,210 (54%)

Puts: 1,918 (46%)

Current vs Prior +26.43%

Calls: +113.76% (Calls)

Puts: -74.19% (Puts)

Prior 7-Day Total 20,317

Calls: 8,721 (43%)

Puts: 11,596 (57%)

Prior 7-Day Average 2,902

Calls: 1,245 (43%)

Puts: 1,656 (57%)

Current vs Prior 7-Day Avg +79.81%

Calls: +279.18%

Puts: -70.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $16.69M

Calls: $16.52M (99%)

Puts: $164.0K (1%)

Prior (07/16) $5.07M

Calls: $4.77M (94%)

Puts: $298.2K (6%)

Current vs Prior +229.07%

Calls: +246.20%

Puts: -45.02%

Prior 7-Day Total $13.97M

Calls: $9.55M (68%)

Puts: $4.42M (32%)

Prior 7-Day Average $2.00M

Calls: $1.36M (68%)

Puts: $630.8K (32%)

Current vs Prior 7-Day Avg +736.28%

Calls: +1110.81%

Puts: -74.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.10

Prior (07/16) 0.87

Current vs Prior -87.93%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg -92.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 48,301

Calls: 25,379 (53%)

Puts: 22,922 (47%)

Prior (07/16) 46,181

Calls: 24,329 (53%)

Puts: 21,852 (47%)

Current vs Prior +4.59%

Prior 7-Day Total 277,197

Calls: 153,573 (55%)

Puts: 123,624 (45%)

Prior 7-Day Average 39,599

Calls: 21,939 (55%)

Puts: 17,660 (45%)

Current vs Prior 7-Day Avg +21.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.00% | 3.11%1.00% | 8.14%

Prior 2.43% | 3.71%2.43% | 8.27%

Current vs Prior -58.71% | -16.18%-58.71% | -1.55%

Prior 7-Day Avg 2.76% | 4.63%4.18% | 9.12%

Current vs 7-Day Avg -63.73% | -32.84%-76.04% | -10.73%

Prior 7-Day Eod 2.43% | 3.71%1.95% | 8.35%

Current vs 7-Day Eod -58.71% | -16.18%-48.62% | -2.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 145.38% | 16.57%

Calls: 78.26% | 16.67%

Puts: 212.50% | 16.47%

Prior 52.22% | 20.16%

Calls: 41.93% | 24.66%

Puts: 62.50% | 15.65%

Current vs Prior +178.40% | -17.81%

Prior 7-Day Avg 23.26% | 12.80%

Calls: 25.55% | 12.59%

Puts: 20.98% | 13.02%

Current vs 7-Day Avg +524.91% | +29.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($16.52M) vs puts ($164.0K). Massive premium surge with dollar volume up 229% vs prior. Dollar volume significantly above 7-day average (736% higher). Volume explosion - 80% above 7-day average (5,219 vs avg 2,902).

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
15:10	BULLISH	BULLISH	BULLISH
15:05	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 12 of results (avg 7.7%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	41.50	44.10	$42.80	6.1%	--	1.00	24
$240.00	Aug 21	14.20	15.20	$14.70	6.8%	20	0.76	364
$220.00	Jul 17	30.80	33.10	$31.95	7.2%	4	0.99	164
$245.00	Jul 31	7.90	8.50	$8.20	7.3%	2	0.76	11
$225.00	Jul 24	26.60	28.80	$27.70	7.9%	5	1.00	2

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 14	5.60	6.00	$5.80	6.9%	6	0.47	15
$252.50	Jul 31	5.30	5.70	$5.50	7.3%	2	0.56	3
$260.00	Aug 21	12.10	13.20	$12.65	8.7%	--	0.67	236

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 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	26.60	28.80	$27.70	7.9%	5	1.00	2
$230.00	Jul 24	21.60	24.10	$22.85	10.9%	185	1.00	28
$232.50	Jul 24	18.80	21.00	$19.90	11.1%	50	1.00	8
$235.00	Jul 24	15.90	18.00	$16.95	12.4%	25	1.00	5
$237.50	Jul 24	13.50	15.60	$14.55	14.4%	5	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	1.50	3.70	$2.60	84.6%	3	0.98	792
$260.00	Jul 17	5.90	9.00	$7.45	41.6%	--	0.94	18
$257.50	Jul 17	3.40	6.70	$5.05	65.3%	--	0.91	152
$272.50	Jul 31	20.70	23.80	$22.25	13.9%	1	0.86	1
$257.50	Jul 24	7.00	8.70	$7.85	21.7%	--	0.78	112

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 2.4K, top 407)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	40.60	44.10	$42.35	8.3%	407	1.00	65
$220.00	Aug 21	30.60	33.60	$32.10	9.3%	255	0.97	98
$252.50	Jul 24	2.10	2.80	$2.45	28.6%	218	0.44	65
$230.00	Jul 24	21.60	24.10	$22.85	10.9%	185	1.00	28
$240.00	Jul 17	10.90	13.90	$12.40	24.2%	130	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 31	0.80	1.00	$0.90	22.2%	96	0.17	12
$252.50	Jul 17	0.10	0.95	$0.53	160.4%	21	0.51	417
$245.00	Jul 24	1.20	1.55	$1.38	25.4%	17	0.25	19
$250.00	Jul 17	0.00	0.10	$0.05	200.0%	14	0.07	1.2K
$250.00	Jul 24	2.85	3.30	$3.08	14.6%	12	0.47	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 947.8%, max 3067.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 28	644.6%	24.1%	2570.2%	--	59
$270.00	Jul 17	Aug 28	508.6%	24.0%	2018.6%	--	443
$210.00	Jul 17	Aug 21	640.5%	34.7%	1744.4%	407	89
$280.00	Jul 17	Aug 21	411.5%	24.0%	1615.0%	--	154
$225.00	Jul 17	Jul 24	821.7%	49.1%	1571.9%	5	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	821.7%	25.9%	3067.1%	--	175
$210.00	Jul 17	Aug 21	640.5%	34.7%	1744.4%	--	454
$220.00	Jul 17	Aug 21	494.1%	31.0%	1493.0%	--	291
$235.00	Jul 17	Jul 24	418.0%	28.8%	1353.2%	1	206
$230.00	Jul 17	Aug 28	348.7%	24.9%	1298.6%	--	552

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 24.00, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$267.50	Jul 24	$0.20	$4.80	$0.20	24.00	$262.70
$267.50	$270.00	Jul 17	$0.13	$2.37	$0.13	18.23	$267.63
$265.00	$280.00	Aug 14	$1.30	$13.70	$1.30	10.54	$266.30
$265.00	$270.00	Aug 7	$0.47	$4.53	$0.47	9.64	$265.47
$270.00	$280.00	Aug 21	$1.13	$8.87	$1.13	7.85	$271.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$242.50	$240.00	Jul 17	$0.10	$2.40	$0.10	24.00	$242.40
$220.00	$210.00	Aug 21	$0.40	$9.60	$0.40	24.00	$219.60
$245.00	$242.50	Jul 17	$0.12	$2.38	$0.12	19.83	$244.88
$230.00	$220.00	Aug 21	$0.57	$9.43	$0.57	16.54	$229.43
$237.50	$235.00	Jul 24	$0.15	$2.35	$0.15	15.67	$237.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 32.33, avg 2.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 24	$4.85	$4.85	$0.15	32.33	$229.85
$235.00	$237.50	Jul 24	$2.40	$2.40	$0.10	24.00	$237.40
$237.50	$240.00	Jul 17	$2.35	$2.35	$0.15	15.67	$239.85
$242.50	$245.00	Jul 17	$2.35	$2.35	$0.15	15.67	$244.85
$237.50	$240.00	Jul 24	$2.35	$2.35	$0.15	15.67	$239.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$272.50	$252.50	Jul 31	$16.75	$16.75	$3.25	5.15	$255.75
$255.00	$252.50	Jul 17	$2.07	$2.07	$0.43	4.81	$252.93
$257.50	$255.00	Jul 24	$1.95	$1.95	$0.55	3.55	$255.55
$255.00	$252.50	Jul 24	$1.65	$1.65	$0.85	1.94	$253.35
$260.00	$250.00	Aug 21	$6.05	$6.05	$3.95	1.53	$253.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.33, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.05	348.7%	31.4%
$220.00	Jul 17	Aug 21	$0.15	494.1%	31.0%
$275.00	Jul 17	Aug 28	$0.32	644.6%	24.1%
$235.00	Jul 24	Jul 31	$0.40	28.8%	27.3%
$262.50	Jul 17	Jul 24	$0.45	179.6%	27.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Aug 14	$0.07	821.7%	31.9%
$237.50	Jul 17	Jul 24	$0.35	240.0%	28.1%
$210.00	Jul 17	Aug 21	$0.50	640.5%	34.7%
$240.00	Jul 17	Jul 24	$0.60	204.3%	27.7%
$242.50	Jul 17	Jul 24	$0.85	219.8%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.41% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$0.50	$0.53	$1.03	$251.47	$253.53	0.41%
$250.00	Jul 17	$2.00	$0.05	$2.05	$247.95	$252.05	0.81%
$255.00	Jul 17	$0.03	$2.60	$2.63	$252.37	$257.63	1.04%
$257.50	Jul 17	$0.18	$5.05	$5.23	$252.27	$262.73	2.07%
$247.50	Jul 17	$5.30	$0.08	$5.38	$242.12	$252.88	2.13%
$250.00	Jul 24	$3.60	$3.08	$6.68	$243.32	$256.68	2.65%
$252.50	Jul 24	$2.45	$4.25	$6.70	$245.80	$259.20	2.66%
$255.00	Jul 24	$1.55	$5.90	$7.45	$247.55	$262.45	2.95%
$260.00	Jul 17	$0.13	$7.45	$7.58	$252.42	$267.58	3.00%
$245.00	Jul 17	$7.75	$0.25	$8.00	$237.00	$253.00	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.22% of stock, avg 1.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$250.00	Jul 17	$0.50	$0.05	$0.55	$249.45	$253.05
$252.50	$245.00	Jul 17	$0.50	$0.25	$0.75	$244.25	$253.25
$252.50	$235.00	Jul 17	$0.50	$0.30	$0.80	$234.20	$253.30
$270.00	$250.00	Jul 17	$0.85	$0.05	$0.90	$249.10	$270.90
$267.50	$250.00	Jul 17	$0.98	$0.05	$1.03	$248.97	$268.53
$270.00	$245.00	Jul 17	$0.85	$0.25	$1.10	$243.90	$271.10
$272.50	$250.00	Jul 17	$1.08	$0.05	$1.13	$248.87	$273.63
$275.00	$250.00	Jul 17	$1.08	$0.05	$1.13	$248.87	$276.13
$262.50	$240.00	Jul 24	$0.50	$0.63	$1.13	$238.87	$263.63
$270.00	$235.00	Jul 17	$0.85	$0.30	$1.15	$233.85	$271.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 9.00, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
238/240	242/245	Jul 24	$2.25	$0.25	9.00	$237.75	$244.75
235/238	242/245	Jul 24	$2.15	$0.35	6.14	$235.35	$244.65
210/220	230/240	Aug 21	$8.40	$1.60	5.25	$211.60	$238.40
240/242	245/250	Jul 24	$4.05	$0.95	4.26	$238.45	$249.05
238/240	245/250	Jul 24	$3.95	$1.05	3.76	$236.05	$248.95
248/250	252/255	Jul 24	$1.93	$0.57	3.39	$248.07	$254.43
235/238	245/250	Jul 24	$3.85	$1.15	3.35	$233.65	$248.85
238/240	245/250	Jul 31	$3.73	$1.27	2.94	$236.27	$248.73
220/230	240/250	Aug 21	$7.37	$2.63	2.80	$222.63	$247.37
245/248	250/252	Jul 24	$1.82	$0.68	2.68	$245.68	$251.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 57.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$237.50	$240.00	$242.50	Jul 17	$0.05	$2.45	49.00
$260.00	$262.50	$265.00	Jul 17	$0.06	$2.44	40.67
$250.00	$252.50	$255.00	Jul 31	$0.10	$2.40	24.00
$240.00	$245.00	$250.00	Jul 31	$0.25	$4.75	19.00
$255.00	$257.50	$260.00	Jul 24	$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	$0.17	$9.83	57.82
$237.50	$240.00	$242.50	Jul 17	$0.10	$2.40	24.00
$235.00	$237.50	$240.00	Jul 24	$0.10	$2.40	24.00
$237.50	$240.00	$242.50	Jul 24	$0.10	$2.40	24.00
$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. 71 found (best net $-0.03, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 21	-$1.10	$8.90
$280.00	$290.00	1:2	Aug 21	-$1.79	$8.21
$262.50	$267.50	1:2	Jul 24	-$0.10	$4.90
$265.00	$270.00	1:2	Aug 7	-$0.41	$4.59
$270.00	$275.00	1:2	Aug 28	-$0.70	$4.30

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	-$0.13	$9.87
$230.00	$220.00	1:2	Aug 21	-$0.36	$9.64
$260.00	$250.00	1:2	Aug 21	-$0.55	$9.45
$245.00	$240.00	1:2	Jul 31	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.39%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$3.50	0.40	1.1%	1.39%	2.44%	3	13
$252.50	Jul 31	$3.40	0.46	0.1%	1.35%	1.41%	--	12
$260.00	Aug 21	$3.20	0.33	3.0%	1.27%	4.30%	57	875
$260.00	Aug 14	$2.55	0.29	3.0%	1.01%	4.04%	2	5
$255.00	Jul 31	$2.40	0.36	1.1%	0.95%	2.00%	2	13
$252.50	Jul 24	$2.10	0.44	0.1%	0.83%	0.89%	218	65
$270.00	Aug 28	$1.60	0.19	7.0%	0.63%	7.63%	--	22
$265.00	Aug 14	$1.50	0.20	5.0%	0.59%	5.61%	1	--
$270.00	Aug 21	$1.35	0.17	7.0%	0.53%	7.53%	54	1.5K
$255.00	Jul 24	$1.30	0.31	1.1%	0.52%	1.57%	25	59

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 4,724

Total Puts 495

Put/Call Ratio 0.10

Net Difference 4,229

Prior's Put/Call Breakdown

Total Calls 2,210

Total Puts 1,918

Put/Call Ratio 0.87

Net Difference 292

Prior 7-Day Put/Call Summary

Total Calls 8,721

Total Puts 11,596

Average Put/Call Ratio 1.44

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