PNC - Options Database

PNC

PNC FINL SERVICES

$252.86 -0.92%

$252.67 (-0.07%)🌙

as of 07/17 06:05 PM

(7/17 15:09) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 6,056

Calls: 5,342 (88%)

Puts: 714 (12%)

Prior (07/16) 4,866

Calls: 2,602 (53%)

Puts: 2,264 (47%)

Current vs Prior +24.46%

Calls: +105.30% (Calls)

Puts: -68.46% (Puts)

Prior 7-Day Total 24,737

Calls: 11,761 (48%)

Puts: 12,976 (52%)

Prior 7-Day Average 3,533

Calls: 1,680 (48%)

Puts: 1,853 (52%)

Current vs Prior 7-Day Avg +71.37%

Calls: +217.95%

Puts: -61.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $17.31M

Calls: $17.13M (99%)

Puts: $176.3K (1%)

Prior (07/16) $5.62M

Calls: $5.25M (93%)

Puts: $370.7K (7%)

Current vs Prior +208.15%

Calls: +226.57%

Puts: -52.45%

Prior 7-Day Total $18.25M

Calls: $14.52M (80%)

Puts: $3.73M (20%)

Prior 7-Day Average $2.61M

Calls: $2.07M (80%)

Puts: $533.5K (20%)

Current vs Prior 7-Day Avg +563.73%

Calls: +725.94%

Puts: -66.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.13

Prior (07/16) 0.87

Current vs Prior -84.64%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -87.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 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 289,955

Calls: 158,048 (55%)

Puts: 131,907 (45%)

Prior 7-Day Average 41,422

Calls: 22,578 (55%)

Puts: 18,843 (45%)

Current vs Prior 7-Day Avg +16.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.26% | 3.25%1.26% | 8.03%

Prior 1.95% | 3.53%1.95% | 8.35%

Current vs Prior +66.79% | +19.72%-35.55% | -3.81%

Prior 7-Day Avg 2.99% | 4.61%3.74% | 8.95%

Current vs 7-Day Avg +8.83% | -8.19%-66.37% | -10.30%

Prior 7-Day Eod 1.95% | 3.53%1.95% | 8.35%

Current vs 7-Day Eod +66.79% | +19.72%-35.55% | -3.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 145.38% | 16.57%

Calls: 78.26% | 16.67%

Puts: 212.50% | 16.47%

Prior 60.60% | 20.16%

Calls: 93.94% | 16.19%

Puts: 27.27% | 24.14%

Current vs Prior +139.90% | -17.81%

Prior 7-Day Avg 29.27% | 13.79%

Calls: 35.90% | 13.39%

Puts: 22.65% | 14.20%

Current vs 7-Day Avg +396.66% | +20.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($17.13M) vs puts ($176.3K). Massive premium surge with dollar volume up 208% vs prior. Dollar volume significantly above 7-day average (564% higher). Extreme bullish P/C ratio of 0.13 - heavy call buying (5,342 calls vs 714 puts).

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

📈 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 8.8%, best 7.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	14.60	15.80	$15.20	7.9%	154	0.78	364
$220.00	Jul 17	31.40	34.00	$32.70	8.0%	4	0.99	164
$212.50	Jul 17	38.30	41.50	$39.90	8.0%	--	0.93	53
$210.00	Jul 17	40.70	44.20	$42.45	8.2%	--	1.00	24
$210.00	Aug 21	40.70	44.20	$42.45	8.2%	407	1.00	65

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 24	3.90	4.30	$4.10	9.8%	5	0.57	12
$260.00	Aug 21	11.60	12.80	$12.20	9.8%	--	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. 46 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	25.80	29.00	$27.40	11.7%	5	1.00	2
$230.00	Jul 24	21.60	23.90	$22.75	10.1%	187	1.00	28
$232.50	Jul 24	18.40	21.00	$19.70	13.2%	50	1.00	8
$235.00	Jul 24	15.90	18.60	$17.25	15.7%	25	1.00	5
$237.50	Jul 24	13.90	16.90	$15.40	19.5%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 31	20.40	23.80	$22.10	15.4%	1	0.86	1
$255.00	Jul 17	0.50	4.20	$2.35	157.4%	3	0.84	792
$260.00	Jul 17	6.00	9.10	$7.55	41.1%	--	0.81	18
$257.50	Jul 24	7.00	8.70	$7.85	21.7%	--	0.77	112
$257.50	Jul 17	3.60	6.70	$5.15	60.2%	1	0.75	152

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 3.1K, top 407)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	40.70	44.20	$42.45	8.2%	407	1.00	65
$220.00	Aug 21	30.70	34.20	$32.45	10.8%	255	0.99	98
$252.50	Jul 24	2.30	2.95	$2.63	24.7%	223	0.46	65
$265.00	Jul 24	0.10	0.50	$0.30	133.3%	210	0.07	9
$230.00	Jul 24	21.60	23.90	$22.75	10.1%	187	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	0.00	0.40	$0.20	200.0%	198	0.32	417
$237.50	Jul 31	0.70	0.95	$0.83	30.1%	96	0.13	12
$245.00	Jul 24	1.00	1.45	$1.23	36.6%	18	0.24	19
$250.00	Jul 17	0.00	0.05	$0.03	166.7%	15	0.04	1.2K
$240.00	Jul 24	0.35	0.60	$0.48	52.1%	15	0.11	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 1733.3%, max 4232.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 17	Aug 28	932.4%	23.8%	3816.7%	--	59
$270.00	Jul 17	Aug 28	786.6%	23.5%	3248.9%	--	443
$225.00	Jul 17	Jul 24	1224.6%	38.9%	3045.4%	5	17
$210.00	Jul 17	Aug 21	952.0%	34.9%	2626.8%	407	89
$280.00	Jul 17	Aug 21	595.3%	23.9%	2390.8%	--	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	1224.6%	28.3%	4232.3%	--	175
$210.00	Jul 17	Aug 21	952.0%	34.9%	2626.8%	--	454
$237.50	Jul 17	Jul 31	638.0%	25.4%	2412.9%	99	223
$230.00	Jul 17	Aug 28	523.0%	21.5%	2329.6%	--	552
$220.00	Jul 17	Aug 21	735.9%	30.8%	2291.2%	--	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 27.57, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$265.00	Jul 24	$0.20	$2.30	$0.20	11.50	$262.70
$265.00	$270.00	Aug 7	$0.42	$4.58	$0.42	10.90	$265.42
$265.00	$280.00	Aug 14	$1.45	$13.55	$1.45	9.34	$266.45
$270.00	$280.00	Aug 21	$1.21	$8.79	$1.21	7.26	$271.21
$270.00	$275.00	Aug 28	$0.65	$4.35	$0.65	6.69	$270.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.35	$9.65	$0.35	27.57	$219.65
$237.50	$235.00	Jul 24	$0.12	$2.38	$0.12	19.83	$237.38
$240.00	$237.50	Jul 24	$0.13	$2.37	$0.13	18.23	$239.87
$230.00	$220.00	Aug 21	$0.65	$9.35	$0.65	14.38	$229.35
$252.50	$250.00	Jul 17	$0.17	$2.33	$0.17	13.71	$252.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 24.00, avg 3.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 17	$7.20	$7.20	$0.30	24.00	$219.70
$220.00	$230.00	Aug 21	$9.55	$9.55	$0.45	21.22	$229.55
$225.00	$230.00	Jul 17	$4.75	$4.75	$0.25	19.00	$229.75
$237.50	$240.00	Jul 17	$2.35	$2.35	$0.15	15.67	$239.85
$242.50	$245.00	Jul 24	$2.35	$2.35	$0.15	15.67	$244.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 17	$2.40	$2.40	$0.10	24.00	$257.60
$257.50	$255.00	Jul 24	$2.25	$2.25	$0.25	9.00	$255.25
$255.00	$252.50	Jul 17	$2.15	$2.15	$0.35	6.14	$252.85
$272.50	$252.50	Jul 31	$16.75	$16.75	$3.25	5.15	$255.75
$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. 25 found (avg debit $1.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.05	523.0%	32.1%
$240.00	Jul 17	Jul 24	$0.10	311.1%	26.3%
$257.50	Jul 17	Jul 24	$0.10	343.3%	24.2%
$242.50	Jul 17	Jul 24	$0.15	476.6%	25.8%
$265.00	Jul 17	Jul 24	$0.27	276.7%	27.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 17	Jul 24	$0.18	458.2%	29.5%
$242.50	Jul 17	Jul 24	$0.27	476.6%	25.8%
$240.00	Jul 17	Jul 24	$0.45	311.1%	26.3%
$210.00	Jul 17	Aug 21	$0.50	952.0%	34.9%
$220.00	Jul 17	Aug 21	$0.85	735.9%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.41% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$0.83	$0.20	$1.03	$251.47	$253.53	0.41%
$255.00	Jul 17	$0.23	$2.35	$2.58	$252.42	$257.58	1.02%
$250.00	Jul 17	$3.15	$0.03	$3.18	$246.82	$253.18	1.26%
$247.50	Jul 17	$5.20	$0.88	$6.08	$241.42	$253.58	2.40%
$257.50	Jul 17	$0.98	$5.15	$6.13	$251.37	$263.63	2.42%
$250.00	Jul 24	$3.90	$2.80	$6.70	$243.30	$256.70	2.65%
$252.50	Jul 24	$2.63	$4.10	$6.73	$245.77	$259.23	2.66%
$255.00	Jul 24	$1.67	$5.60	$7.27	$247.73	$262.27	2.88%
$260.00	Jul 17	$0.88	$7.55	$8.43	$251.57	$268.43	3.33%
$245.00	Jul 17	$8.30	$0.35	$8.65	$236.35	$253.65	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.17% of stock, avg 1.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$252.50	Jul 17	$0.23	$0.20	$0.43	$252.07	$255.43
$255.00	$245.00	Jul 17	$0.23	$0.35	$0.58	$244.42	$255.58
$255.00	$242.50	Jul 17	$0.23	$0.53	$0.76	$241.74	$255.76
$262.50	$240.00	Jul 24	$0.50	$0.48	$0.98	$239.02	$263.48
$260.00	$252.50	Jul 17	$0.88	$0.20	$1.08	$251.42	$261.08
$260.00	$240.00	Jul 24	$0.60	$0.48	$1.08	$238.92	$261.08
$255.00	$247.50	Jul 17	$0.23	$0.88	$1.11	$246.39	$256.11
$257.50	$252.50	Jul 17	$0.98	$0.20	$1.18	$251.32	$258.68
$280.00	$225.00	Aug 14	$0.55	$0.63	$1.18	$223.82	$281.18
$260.00	$245.00	Jul 17	$0.88	$0.35	$1.23	$243.77	$261.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 5.76, avg credit $3.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/238	242/245	Jul 17	$2.13	$0.37	5.76	$235.37	$244.63
238/240	245/248	Jul 31	$2.09	$0.41	5.10	$237.91	$247.09
240/242	245/250	Jul 24	$4.17	$0.83	5.02	$238.33	$249.17
210/220	230/240	Aug 21	$8.05	$1.95	4.13	$211.95	$238.05
238/240	245/250	Jul 24	$3.98	$1.02	3.90	$236.02	$248.98
235/238	245/250	Jul 24	$3.97	$1.03	3.85	$233.53	$248.97
220/230	240/250	Aug 21	$7.75	$2.25	3.44	$222.25	$247.75
248/250	252/255	Jul 24	$1.91	$0.59	3.24	$248.09	$254.41
245/248	250/252	Jul 24	$1.89	$0.61	3.10	$245.61	$251.89
238/240	248/250	Jul 31	$1.89	$0.61	3.10	$238.11	$249.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 32.33, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Jul 24	$0.11	$2.39	21.73
$210.00	$220.00	$230.00	Aug 21	$0.45	$9.55	21.22
$230.00	$240.00	$250.00	Aug 21	$0.60	$9.40	15.67
$262.50	$265.00	$267.50	Jul 24	$0.20	$2.30	11.50
$245.00	$247.50	$250.00	Jul 31	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.30	$9.70	32.33
$240.00	$242.50	$245.00	Jul 24	$0.11	$2.39	21.73
$237.50	$240.00	$242.50	Jul 24	$0.19	$2.31	12.16
$242.50	$245.00	$247.50	Jul 24	$0.19	$2.31	12.16
$250.00	$252.50	$255.00	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. 77 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	-$1.00	$9.00
$280.00	$290.00	1:2	Aug 21	-$1.79	$8.21
$245.00	$250.00	1:2	Jul 24	-$0.05	$4.95
$265.00	$270.00	1:2	Aug 7	-$0.36	$4.64
$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	-$0.18	$9.82
$230.00	$220.00	1:2	Aug 21	-$0.23	$9.77
$260.00	$250.00	1:2	Aug 21	-$1.00	$9.00
$245.00	$240.00	1:2	Jul 31	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.66%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$4.20	0.42	0.8%	1.66%	2.51%	2	9
$255.00	Aug 7	$3.60	0.41	0.8%	1.42%	2.27%	5	13
$260.00	Aug 21	$3.30	0.33	2.8%	1.31%	4.13%	57	875
$255.00	Jul 31	$2.75	0.39	0.8%	1.09%	1.93%	2	13
$260.00	Aug 14	$2.55	0.31	2.8%	1.01%	3.83%	2	5
$265.00	Aug 14	$1.50	0.22	4.8%	0.59%	5.39%	1	--
$270.00	Aug 21	$1.50	0.18	6.8%	0.59%	7.37%	54	1.5K
$255.00	Jul 24	$1.40	0.33	0.8%	0.55%	1.40%	42	59
$270.00	Aug 28	$1.20	0.19	6.8%	0.47%	7.25%	--	22
$257.50	Jul 24	$0.85	0.23	1.8%	0.34%	2.17%	34	15

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 5,342

Total Puts 714

Put/Call Ratio 0.13

Net Difference 4,628

Prior's Put/Call Breakdown

Total Calls 2,602

Total Puts 2,264

Put/Call Ratio 0.87

Net Difference 338

Prior 7-Day Put/Call Summary

Total Calls 11,761

Total Puts 12,976

Average Put/Call Ratio 1.10

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