PNC - Options Database

PNC

PNC FINL SERVICES

$249.26 -1.29%

(7/23 18:06) ◀

Thursday, July 23, 2026 (11:35pm)

▶

◀ 7/23 23:39

Option Volume

Detail

ℹ

Current (07/23 11:35pm) 1,641

Calls: 536 (33%)

Puts: 1,105 (67%)

Prior (07/22 3:06pm) 759

Calls: 227 (30%)

Puts: 532 (70%)

Current vs Prior +116.21%

Calls: +136.12% (Calls)

Puts: +107.71% (Puts)

Prior 7-Day Total 24,613

Calls: 14,011 (57%)

Puts: 10,602 (43%)

Prior 7-Day Average 3,516

Calls: 2,001 (57%)

Puts: 1,514 (43%)

Current vs Prior 7-Day Avg -53.33%

Calls: -73.22%

Puts: -27.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 11:35pm) $605.9K

Calls: $244.7K (40%)

Puts: $361.2K (60%)

Prior (07/22 3:06pm) $377.4K

Calls: $193.0K (51%)

Puts: $184.4K (49%)

Current vs Prior +60.55%

Calls: +26.78%

Puts: +95.90%

Prior 7-Day Total $32.11M

Calls: $29.51M (92%)

Puts: $2.60M (8%)

Prior 7-Day Average $4.59M

Calls: $4.22M (92%)

Puts: $370.9K (8%)

Current vs Prior 7-Day Avg -86.79%

Calls: -94.19%

Puts: -2.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 11:35pm) 2.06

Prior (07/22 3:06pm) 2.34

Current vs Prior -12.03%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +73.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 11:35pm) 37,687

Calls: 21,337 (57%)

Puts: 16,350 (43%)

Prior (07/22 3:06pm) 37,418

Calls: 21,220 (57%)

Puts: 16,198 (43%)

Current vs Prior +0.72%

Prior 7-Day Total 263,170

Calls: 159,932 (55%)

Puts: 132,220 (45%)

Prior 7-Day Average 37,595

Calls: 22,847 (55%)

Puts: 18,888 (45%)

Current vs Prior 7-Day Avg +0.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.15% | 3.57%6.08% | 9.69%

Prior 2.15% | 3.57%6.08% | 9.69%

Current vs Prior -19.83% | -11.93%+0.00% | +0.00%

Prior 7-Day Avg 2.76% | 4.05%3.99% | 9.06%

Current vs 7-Day Avg -37.51% | -22.53%+52.44% | +6.97%

Prior 7-Day Eod 2.20% | 3.54%6.12% | 9.80%

Current vs 7-Day Eod -21.51% | -11.37%-0.58% | -1.14%

Sentiment BULLISHNEUTRAL

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.21% | 11.43%

Calls: 14.08% | 9.52%

Puts: 46.34% | 13.33%

Prior 30.21% | 11.43%

Calls: 14.08% | 9.52%

Puts: 46.34% | 13.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 46.91% | 21.61%

Calls: 38.54% | 19.64%

Puts: 55.29% | 23.59%

Current vs 7-Day Avg -35.61% | -47.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bearish P/C ratio of 2.06 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
23:35	BEARISH	BEARISH	BEARISH
16:20	BEARISH	BEARISH	BEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 21 found (avg delta 0.69, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	29.10	32.30	$30.70	10.4%	--	0.92	41
$230.00	Aug 21	20.00	23.00	$21.50	14.0%	--	0.87	655
$240.00	Jul 31	8.80	10.90	$9.85	21.3%	4	0.86	--
$240.00	Aug 21	12.30	14.00	$13.15	12.9%	3	0.72	329
$245.00	Jul 31	5.20	6.70	$5.95	25.2%	3	0.70	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 24	6.60	10.20	$8.40	42.9%	--	0.88	112
$272.50	Jul 31	21.50	25.20	$23.35	15.8%	4	0.87	3
$252.50	Jul 24	1.85	5.60	$3.72	100.8%	5	0.79	15
$260.00	Aug 14	11.10	14.20	$12.65	24.5%	--	0.77	150
$260.00	Aug 21	11.30	13.80	$12.55	19.9%	1	0.72	236

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.0K, top 160)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 24	1.50	3.50	$2.50	80.0%	129	0.68	6
$270.00	Aug 21	0.75	1.25	$1.00	50.0%	85	0.12	1.5K
$250.00	Jul 24	0.45	1.70	$1.08	115.7%	78	0.42	249
$250.00	Aug 21	6.40	7.40	$6.90	14.5%	47	0.50	743
$252.50	Jul 31	1.60	2.45	$2.03	41.9%	14	0.36	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	0.05	1.25	$0.65	184.6%	160	0.14	9
$240.00	Aug 21	2.55	3.80	$3.18	39.3%	156	0.28	916
$247.50	Jul 24	0.40	1.25	$0.83	102.4%	60	0.32	7
$230.00	Aug 21	0.95	1.40	$1.17	38.5%	51	0.13	923
$200.00	Aug 21	0.00	0.30	$0.15	200.0%	45	0.02	237

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 114.7%, max 528.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$275.00	Jul 24	Aug 28	157.0%	25.0%	528.0%	--	54
$272.50	Jul 24	Aug 21	147.0%	24.0%	512.5%	1	54
$265.00	Jul 24	Aug 21	79.0%	25.0%	216.0%	1	300
$260.00	Jul 24	Aug 21	67.0%	24.0%	179.2%	2	922
$257.50	Jul 24	Aug 21	53.0%	25.0%	112.0%	13	130

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Jul 24	Aug 21	80.0%	25.0%	220.0%	34	233
$235.00	Jul 24	Aug 28	70.0%	24.0%	191.7%	1	19
$230.00	Jul 31	Aug 28	50.0%	25.0%	100.0%	1	31
$240.00	Jul 24	Aug 21	44.0%	24.0%	83.3%	158	963
$220.00	Jul 31	Aug 21	49.0%	30.0%	63.3%	3	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 82.33, avg 6.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 21	$0.12	$9.88	$0.12	82.33	$280.12
$265.00	$270.00	Aug 7	$0.20	$4.80	$0.20	24.00	$265.20
$260.00	$265.00	Jul 31	$0.25	$4.75	$0.25	19.00	$260.25
$260.00	$265.00	Aug 7	$0.40	$4.60	$0.40	11.50	$260.40
$270.00	$272.50	Aug 21	$0.22	$2.28	$0.22	10.36	$270.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Aug 21	$0.22	$4.78	$0.22	21.73	$229.78
$225.00	$220.00	Aug 21	$0.32	$4.68	$0.32	14.63	$224.68
$230.00	$225.00	Aug 14	$0.40	$4.60	$0.40	11.50	$229.60
$230.00	$225.00	Aug 28	$0.40	$4.60	$0.40	11.50	$229.60
$230.00	$220.00	Jul 31	$0.95	$9.05	$0.95	9.53	$229.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 14.62, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$9.20	$9.20	$0.80	11.50	$229.20
$230.00	$240.00	Aug 21	$8.35	$8.35	$1.65	5.06	$238.35
$240.00	$245.00	Jul 31	$3.90	$3.90	$1.10	3.55	$243.90
$240.00	$245.00	Aug 21	$3.75	$3.75	$1.25	3.00	$243.75
$245.00	$250.00	Jul 31	$2.90	$2.90	$2.10	1.38	$247.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$252.50	Jul 24	$4.68	$4.68	$0.32	14.62	$252.82
$272.50	$252.50	Jul 31	$18.40	$18.40	$1.60	11.50	$254.10
$252.50	$250.00	Jul 24	$1.92	$1.92	$0.58	3.31	$250.58
$260.00	$250.00	Aug 14	$6.75	$6.75	$3.25	2.08	$253.25
$260.00	$252.50	Aug 21	$4.80	$4.80	$2.70	1.78	$255.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.38, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 31	$0.12	79.0%	29.0%
$260.00	Jul 24	Jul 31	$0.20	67.0%	25.0%
$257.50	Jul 24	Jul 31	$0.50	53.0%	23.0%
$270.00	Aug 7	Aug 21	$0.50	27.0%	23.0%
$280.00	Aug 14	Aug 21	$0.70	30.0%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Aug 14	Aug 21	$0.30	30.0%	28.0%
$220.00	Jul 31	Aug 21	$0.33	49.0%	30.0%
$240.00	Jul 24	Jul 31	$0.55	44.0%	24.0%
$252.50	Jul 24	Jul 31	$1.23	31.0%	22.0%
$245.00	Jul 24	Jul 31	$1.25	34.0%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.16% of stock, avg 4.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 24	$1.08	$1.80	$2.88	$247.12	$252.88	1.16%
$247.50	Jul 24	$2.50	$0.83	$3.33	$244.17	$250.83	1.34%
$252.50	Jul 24	$0.45	$3.72	$4.17	$248.33	$256.67	1.67%
$250.00	Jul 31	$3.05	$3.53	$6.58	$243.42	$256.58	2.64%
$252.50	Jul 31	$2.03	$4.95	$6.98	$245.52	$259.48	2.80%
$245.00	Jul 31	$5.95	$1.63	$7.58	$237.42	$252.58	3.04%
$257.50	Jul 24	$0.38	$8.40	$8.78	$248.72	$266.28	3.52%
$250.00	Aug 7	$4.65	$4.95	$9.60	$240.40	$259.60	3.85%
$240.00	Jul 31	$9.85	$0.65	$10.50	$229.50	$250.50	4.21%
$250.00	Aug 14	$5.95	$5.90	$11.85	$238.15	$261.85	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.20% of stock, avg 1.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$242.50	Jul 24	$0.38	$0.13	$0.51	$241.99	$258.01
$252.50	$242.50	Jul 24	$0.45	$0.13	$0.58	$241.92	$253.08
$257.50	$245.00	Jul 24	$0.38	$0.38	$0.76	$244.24	$258.26
$252.50	$245.00	Jul 24	$0.45	$0.38	$0.83	$244.17	$253.33
$257.50	$237.50	Jul 24	$0.38	$0.55	$0.93	$236.57	$258.43
$252.50	$237.50	Jul 24	$0.45	$0.55	$1.00	$236.50	$253.50
$260.00	$237.50	Jul 31	$0.65	$0.55	$1.20	$236.30	$261.20
$280.00	$225.00	Aug 14	$0.55	$0.65	$1.20	$223.80	$281.20
$250.00	$242.50	Jul 24	$1.08	$0.13	$1.21	$241.29	$251.21
$272.50	$242.50	Jul 24	$1.08	$0.13	$1.21	$241.29	$273.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 17.18, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/210	230/240	Aug 21	$9.45	$0.55	17.18	$200.55	$239.45
230/235	240/245	Aug 21	$4.63	$0.37	12.51	$230.37	$244.63
250/252	262/265	Jul 24	$2.21	$0.29	7.62	$250.29	$264.71
248/250	258/260	Aug 21	$2.17	$0.33	6.58	$247.83	$259.67
220/225	230/240	Aug 21	$8.67	$1.33	6.52	$216.33	$238.67
235/238	240/245	Aug 21	$4.33	$0.67	6.46	$233.17	$244.33
220/225	240/245	Aug 21	$4.07	$0.93	4.38	$220.93	$244.07
225/230	240/245	Aug 21	$3.97	$1.03	3.85	$226.03	$243.97
252/260	265/270	Aug 21	$5.75	$1.75	3.29	$254.25	$270.75
250/252	255/258	Jul 31	$1.89	$0.61	3.10	$250.61	$256.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 7	$0.20	$4.80	24.00
$245.00	$250.00	$255.00	Aug 21	$0.20	$4.80	24.00
$270.00	$272.50	$275.00	Aug 21	$0.12	$2.38	19.83
$252.50	$255.00	$257.50	Jul 31	$0.21	$2.29	10.90
$220.00	$230.00	$240.00	Aug 21	$0.85	$9.15	10.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 28	$0.33	$4.67	14.15
$242.50	$245.00	$247.50	Jul 24	$0.20	$2.30	11.50
$240.00	$242.50	$245.00	Jul 24	$0.22	$2.28	10.36
$245.00	$247.50	$250.00	Jul 31	$0.22	$2.28	10.36
$225.00	$230.00	$235.00	Aug 21	$0.66	$4.34	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.01, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$1.01	$8.99
$265.00	$272.50	1:2	Jul 24	-$1.88	$5.62
$230.00	$240.00	1:2	Aug 21	-$4.80	$5.20
$265.00	$270.00	1:2	Aug 21	-$0.05	$4.95
$245.00	$250.00	1:2	Jul 31	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$1.87	$8.13
$247.50	$240.00	1:2	Aug 21	-$0.51	$6.99
$237.50	$230.00	1:2	Jul 31	-$1.95	$5.55
$230.00	$225.00	1:2	Aug 14	-$0.25	$4.75
$235.00	$230.00	1:2	Aug 21	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.01%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Sep 4	$7.50	0.49	0.3%	3.01%	3.31%	4	--
$250.00	Aug 21	$6.40	0.50	0.3%	2.57%	2.86%	47	743
$250.00	Aug 28	$6.40	0.50	0.3%	2.57%	2.86%	4	5
$250.00	Aug 14	$5.30	0.50	0.3%	2.13%	2.42%	6	9
$255.00	Aug 28	$4.30	0.40	2.3%	1.73%	4.03%	4	4
$250.00	Aug 7	$3.80	0.49	0.3%	1.52%	1.82%	--	23
$255.00	Aug 21	$3.80	0.39	2.3%	1.52%	3.83%	4	63
$257.50	Aug 21	$3.20	0.34	3.3%	1.28%	4.59%	--	72
$255.00	Aug 14	$2.90	0.38	2.3%	1.16%	3.47%	6	11
$250.00	Jul 31	$2.60	0.47	0.3%	1.04%	1.34%	5	40

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 536

Total Puts 1,105

Put/Call Ratio 2.06

Net Difference -569

Prior's Put/Call Breakdown

Total Calls 227

Total Puts 532

Put/Call Ratio 2.34

Net Difference -305

Prior 7-Day Put/Call Summary

Total Calls 14,011

Total Puts 10,602

Average Put/Call Ratio 1.19

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