PNC - Options Database

PNC

PNC FINL SERVICES

$249.78 +0.43%

(7/30 18:11) ◀

Friday, July 31, 2026 (3:05pm)

▶ (7/31 18:06)

◀ 7/31 15:06 ▶

Option Volume

Detail

ℹ

Current (07/31 3:05pm) 860

Calls: 411 (48%)

Puts: 449 (52%)

Prior (07/29) 1,217

Calls: 632 (52%)

Puts: 585 (48%)

Current vs Prior -29.33%

Calls: -34.97% (Calls)

Puts: -23.25% (Puts)

Prior 7-Day Total 12,079

Calls: 7,365 (61%)

Puts: 4,714 (39%)

Prior 7-Day Average 1,725

Calls: 1,052 (61%)

Puts: 673 (39%)

Current vs Prior 7-Day Avg -50.16%

Calls: -60.94%

Puts: -33.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 3:05pm) $215.5K

Calls: $128.7K (60%)

Puts: $86.8K (40%)

Prior (07/29) $330.9K

Calls: $231.4K (70%)

Puts: $99.5K (30%)

Current vs Prior -34.88%

Calls: -44.38%

Puts: -12.77%

Prior 7-Day Total $19.77M

Calls: $18.47M (93%)

Puts: $1.30M (7%)

Prior 7-Day Average $2.82M

Calls: $2.64M (93%)

Puts: $185.7K (7%)

Current vs Prior 7-Day Avg -92.37%

Calls: -95.12%

Puts: -53.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:05pm) 1.09

Prior (07/29) 0.93

Current vs Prior +18.02%

Prior 7-Day Average 1.47

Current vs Prior 7-Day Avg -25.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 3:05pm) 39,869

Calls: 22,015 (55%)

Puts: 17,854 (45%)

Prior (07/29) 39,018

Calls: 21,562 (55%)

Puts: 17,456 (45%)

Current vs Prior +2.18%

Prior 7-Day Total 272,675

Calls: 152,034 (56%)

Puts: 120,641 (44%)

Prior 7-Day Average 38,953

Calls: 21,719 (56%)

Puts: 17,234 (44%)

Current vs Prior 7-Day Avg +2.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.09% | 2.99%4.72% | 9.15%

Prior 2.50% | 3.76%5.41% | 9.49%

Current vs Prior -56.28% | -20.39%-12.73% | -3.64%

Prior 7-Day Avg 2.25% | 3.53%5.23% | 9.55%

Current vs 7-Day Avg -51.40% | -15.25%-9.66% | -4.24%

Prior 7-Day Eod 2.50% | 3.76%4.76% | 9.07%

Current vs 7-Day Eod -56.28% | -20.39%-0.85% | +0.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.93% | 16.94%

Calls: 51.44% | 15.73%

Puts: 42.42% | 18.15%

Prior 10.35% | 13.66%

Calls: 9.52% | 16.33%

Puts: 11.18% | 10.99%

Current vs Prior +353.43% | +24.01%

Prior 7-Day Avg 39.13% | 20.79%

Calls: 25.82% | 19.51%

Puts: 52.45% | 22.08%

Current vs 7-Day Avg +19.92% | -18.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 10 of results (avg 8.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	5.00	5.30	$5.15	5.8%	18	0.50	759
$255.00	Aug 21	2.90	3.10	$3.00	6.7%	1	0.35	74
$252.50	Aug 21	3.80	4.10	$3.95	7.6%	18	0.43	103
$240.00	Sep 4	13.50	14.70	$14.10	8.5%	1	0.74	--
$220.00	Aug 21	29.60	32.30	$30.95	8.7%	--	0.95	41

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	9.10	9.70	$9.40	6.4%	--	0.70	65
$250.00	Aug 21	4.60	5.00	$4.80	8.3%	4	0.50	37
$260.00	Aug 21	10.70	11.80	$11.25	9.8%	--	0.76	235
$247.50	Aug 14	2.90	3.20	$3.05	9.8%	1	0.40	1

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. 27 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	29.60	32.30	$30.95	8.7%	--	0.95	41
$237.50	Aug 7	12.20	14.20	$13.20	15.2%	1	0.92	--
$230.00	Aug 21	19.80	22.30	$21.05	11.9%	--	0.91	655
$247.50	Jul 31	1.50	2.75	$2.13	58.7%	6	0.91	5
$235.00	Jul 31	13.80	16.10	$14.95	15.4%	1	0.86	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 31	0.95	4.00	$2.48	123.0%	--	0.92	30
$260.00	Aug 7	9.30	11.50	$10.40	21.2%	2	0.90	--
$270.00	Jul 31	18.80	21.20	$20.00	12.0%	1	0.87	1
$260.00	Aug 14	9.80	12.10	$10.95	21.0%	--	0.81	150
$260.00	Aug 21	10.70	11.80	$11.25	9.8%	--	0.76	235

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 526, top 100)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 7	0.25	0.50	$0.38	65.8%	100	0.10	88
$252.50	Jul 31	0.00	0.15	$0.08	187.5%	45	0.08	164
$257.50	Jul 31	0.00	0.05	$0.03	166.7%	37	0.02	32
$252.50	Aug 7	1.60	2.20	$1.90	31.6%	23	0.37	11
$255.00	Aug 14	2.00	2.80	$2.40	33.3%	19	0.34	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Aug 14	0.75	0.95	$0.85	23.5%	55	0.14	6
$247.50	Jul 31	0.00	0.25	$0.13	192.3%	45	0.13	212
$250.00	Aug 7	2.75	3.30	$3.03	18.2%	27	0.51	11
$252.50	Aug 21	5.90	6.60	$6.25	11.2%	9	0.57	16
$240.00	Aug 21	1.60	2.05	$1.83	24.6%	6	0.22	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 623.3%, max 2377.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Sep 4	275.6%	23.0%	1097.0%	10	86
$260.00	Jul 31	Aug 21	250.2%	22.4%	1016.0%	8	987
$265.00	Jul 31	Aug 28	228.9%	23.4%	876.2%	--	129
$262.50	Jul 31	Aug 21	217.6%	22.4%	873.2%	3	33
$257.50	Jul 31	Aug 21	130.3%	22.3%	484.0%	37	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 31	Aug 28	629.5%	25.4%	2377.7%	--	33
$235.00	Jul 31	Aug 28	509.6%	23.9%	2030.1%	--	216
$237.50	Jul 31	Aug 21	448.1%	24.4%	1738.7%	--	191
$240.00	Jul 31	Aug 21	346.2%	22.9%	1412.5%	6	1.2K
$242.50	Jul 31	Aug 14	322.6%	23.4%	1280.2%	1	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 44.45, avg 7.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Aug 21	$0.17	$4.83	$0.17	28.41	$270.17
$270.00	$275.00	Aug 28	$0.17	$4.83	$0.17	28.41	$270.17
$262.50	$265.00	Aug 7	$0.10	$2.40	$0.10	24.00	$262.60
$250.00	$252.50	Jul 31	$0.17	$2.33	$0.17	13.71	$250.17
$260.00	$262.50	Aug 7	$0.18	$2.32	$0.18	12.89	$260.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Aug 21	$0.22	$9.78	$0.22	44.45	$209.78
$230.00	$220.00	Aug 21	$0.27	$9.73	$0.27	36.04	$229.73
$237.50	$235.00	Aug 7	$0.10	$2.40	$0.10	24.00	$237.40
$235.00	$232.50	Aug 7	$0.13	$2.37	$0.13	18.23	$234.87
$237.50	$225.00	Aug 14	$0.72	$11.78	$0.72	16.36	$236.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 99.00, avg 2.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$9.90	$9.90	$0.10	99.00	$229.90
$237.50	$245.00	Aug 7	$6.90	$6.90	$0.60	11.50	$244.40
$230.00	$240.00	Aug 21	$8.70	$8.70	$1.30	6.69	$238.70
$240.00	$245.00	Aug 21	$3.80	$3.80	$1.20	3.17	$243.80
$247.50	$250.00	Jul 31	$1.88	$1.88	$0.62	3.03	$249.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$252.50	Aug 7	$6.00	$6.00	$1.50	4.00	$254.00
$252.50	$250.00	Jul 31	$1.88	$1.88	$0.62	3.03	$250.62
$260.00	$252.50	Aug 14	$5.55	$5.55	$1.95	2.85	$254.45
$260.00	$257.50	Aug 21	$1.85	$1.85	$0.65	2.85	$258.15
$257.50	$252.50	Aug 21	$3.15	$3.15	$1.85	1.70	$254.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.26, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 31	Aug 7	$0.07	228.9%	22.9%
$260.00	Jul 31	Aug 7	$0.13	250.2%	22.5%
$262.50	Jul 31	Aug 7	$0.15	217.6%	22.7%
$267.50	Aug 7	Aug 21	$0.53	25.8%	22.0%
$257.50	Jul 31	Aug 7	$0.67	130.3%	22.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Aug 7	Aug 14	$0.55	22.5%	22.8%
$225.00	Aug 14	Aug 28	$0.57	27.6%	27.5%
$242.50	Jul 31	Aug 14	$0.60	322.6%	23.4%
$245.00	Jul 31	Aug 7	$1.00	134.6%	21.9%
$252.50	Jul 31	Aug 7	$1.92	71.4%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 0.34% of stock, avg 4.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 31	$0.25	$0.60	$0.85	$249.15	$250.85	0.34%
$247.50	Jul 31	$2.13	$0.13	$2.26	$245.24	$249.76	0.90%
$252.50	Jul 31	$0.08	$2.48	$2.56	$249.94	$255.06	1.02%
$250.00	Aug 7	$2.97	$3.03	$6.00	$244.00	$256.00	2.40%
$252.50	Aug 7	$1.90	$4.40	$6.30	$246.20	$258.80	2.52%
$245.00	Aug 7	$6.30	$1.20	$7.50	$237.50	$252.50	3.00%
$250.00	Aug 14	$4.50	$4.05	$8.55	$241.45	$258.55	3.42%
$252.50	Aug 14	$3.38	$5.40	$8.78	$243.72	$261.28	3.52%
$247.50	Aug 14	$5.95	$3.05	$9.00	$238.50	$256.50	3.60%
$245.00	Aug 14	$7.60	$2.23	$9.83	$235.17	$254.83	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.08% of stock, avg 1.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$252.50	$247.50	Jul 31	$0.08	$0.13	$0.21	$247.29	$252.71
$250.00	$247.50	Jul 31	$0.25	$0.13	$0.38	$247.12	$250.38
$260.00	$247.50	Jul 31	$0.25	$0.13	$0.38	$247.12	$260.38
$252.50	$240.00	Jul 31	$0.08	$0.80	$0.88	$239.12	$253.38
$257.50	$235.00	Aug 7	$0.70	$0.23	$0.93	$234.07	$258.43
$257.50	$237.50	Aug 7	$0.70	$0.33	$1.03	$236.47	$258.53
$250.00	$240.00	Jul 31	$0.25	$0.80	$1.05	$238.95	$251.05
$260.00	$240.00	Jul 31	$0.25	$0.80	$1.05	$238.95	$261.05
$252.50	$237.50	Jul 31	$0.08	$1.08	$1.16	$236.34	$253.66
$252.50	$235.00	Jul 31	$0.08	$1.08	$1.16	$233.84	$253.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 14.96, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
232/235	238/245	Aug 7	$7.03	$0.47	14.96	$227.97	$244.53
200/210	230/240	Aug 21	$8.92	$1.08	8.26	$201.08	$238.92
230/235	240/245	Aug 21	$4.38	$0.62	7.06	$230.62	$244.38
240/242	248/250	Jul 31	$2.18	$0.32	6.81	$240.32	$249.68
240/242	245/248	Aug 14	$2.17	$0.33	6.58	$240.33	$247.17
258/260	262/265	Aug 21	$2.16	$0.34	6.35	$257.84	$264.66
250/252	260/262	Jul 31	$2.08	$0.42	4.95	$250.42	$262.08
252/260	275/280	Aug 14	$6.23	$1.27	4.91	$253.77	$281.23
235/238	240/245	Aug 21	$4.10	$0.90	4.56	$233.40	$244.10
250/252	258/260	Aug 21	$2.04	$0.46	4.43	$250.46	$259.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 51.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Aug 7	$0.06	$2.44	40.67
$270.00	$275.00	$280.00	Aug 21	$0.14	$4.86	34.71
$260.00	$262.50	$265.00	Aug 7	$0.08	$2.42	30.25
$257.50	$260.00	$262.50	Aug 21	$0.09	$2.41	26.78
$262.50	$265.00	$267.50	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.19	$9.81	51.63
$235.00	$237.50	$240.00	Aug 7	$0.07	$2.43	34.71
$225.00	$230.00	$235.00	Aug 28	$0.25	$4.75	19.00
$230.00	$232.50	$235.00	Aug 7	$0.16	$2.34	14.63
$245.00	$247.50	$250.00	Aug 14	$0.18	$2.32	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.11, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.25	$9.75
$230.00	$240.00	1:2	Aug 21	-$3.65	$6.35
$255.00	$260.00	1:2	Aug 14	$0.00	$5.00
$270.00	$275.00	1:2	Aug 21	-$0.21	$4.79
$275.00	$280.00	1:2	Aug 21	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Aug 21	-$0.11	$9.89
$220.00	$210.00	1:2	Aug 21	-$0.22	$9.78
$225.00	$215.00	1:2	Aug 14	-$0.37	$9.63
$235.00	$230.00	1:2	Aug 21	-$0.07	$4.93
$230.00	$225.00	1:2	Aug 28	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.72%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Sep 4	$6.80	0.52	0.1%	2.72%	2.81%	4	4
$250.00	Aug 21	$5.00	0.50	0.1%	2.00%	2.09%	18	759
$255.00	Sep 4	$4.60	0.41	2.1%	1.84%	3.93%	1	--
$250.00	Aug 14	$4.10	0.51	0.1%	1.64%	1.73%	--	10
$252.50	Aug 21	$3.80	0.43	1.1%	1.52%	2.61%	18	103
$255.00	Aug 28	$3.80	0.38	2.1%	1.52%	3.61%	--	55
$252.50	Aug 14	$2.95	0.42	1.1%	1.18%	2.27%	--	11
$255.00	Aug 21	$2.90	0.35	2.1%	1.16%	3.25%	1	74
$250.00	Aug 7	$2.55	0.49	0.1%	1.02%	1.11%	14	23
$257.50	Aug 21	$2.05	0.29	3.1%	0.82%	3.91%	--	72

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 411

Total Puts 449

Put/Call Ratio 1.09

Net Difference -38

Prior's Put/Call Breakdown

Total Calls 632

Total Puts 585

Put/Call Ratio 0.93

Net Difference 47

Prior 7-Day Put/Call Summary

Total Calls 7,365

Total Puts 4,714

Average Put/Call Ratio 1.47

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