Tour v422
CHTR
CHARTER COMMUNICATIO A
$131.61 +6.73%
$132.00 (+0.30%)🌙
as of 07/27 06:20 PM
(7/24 19:03) ◀
|
Monday, July 27, 2026 (6:20pm)
January 2026
|
▶ (7/28 18:24)
◀ 7/27 18:20 ▶

Option Volume

Detail
ℹ
Current (07/27) 16,315
Calls: 5,203 (32%)
Puts: 11,112 (68%)
Prior (07/24) 25,672
Calls: 14,678 (57%)
Puts: 10,994 (43%)
Current vs Prior -36.45%
Calls: -64.55% (Calls)
Puts: +1.07% (Puts)
Prior 7-Day Total 77,181
Calls: 45,669 (59%)
Puts: 31,512 (41%)
Prior 7-Day Average 11,025
Calls: 6,524 (59%)
Puts: 4,501 (41%)
Current vs Prior 7-Day Avg +47.97%
Calls: -20.25%
Puts: +146.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $19.01M
Calls: $4.99M (26%)
Puts: $14.02M (74%)
Prior (07/24) $21.98M
Calls: $14.54M (66%)
Puts: $7.44M (34%)
Current vs Prior -13.51%
Calls: -65.70%
Puts: +88.38%
Prior 7-Day Total $61.08M
Calls: $37.09M (61%)
Puts: $23.98M (39%)
Prior 7-Day Average $8.73M
Calls: $5.30M (61%)
Puts: $3.43M (39%)
Current vs Prior 7-Day Avg +117.87%
Calls: -5.91%
Puts: +309.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.14
Prior (07/24) 0.75
Current vs Prior +185.13%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +174.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 93,502
Calls: 65,781 (70%)
Puts: 27,721 (30%)
Prior (07/24) 119,034
Calls: 91,190 (77%)
Puts: 27,844 (23%)
Current vs Prior -21.45%
Prior 7-Day Total 631,987
Calls: 456,352 (72%)
Puts: 175,635 (28%)
Prior 7-Day Average 90,283
Calls: 65,193 (72%)
Puts: 25,090 (28%)
Current vs Prior 7-Day Avg +3.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.65% | 9.38%13.03% | 19.68%
Prior 7.50% | 10.70%12.89% | 20.36%
Current vs Prior -11.37% | -12.34%+1.06% | -3.32%
Prior 7-Day Avg 10.88% | 14.63%13.73% | 22.83%
Current vs 7-Day Avg -38.91% | -35.86%-5.10% | -13.80%
Prior 7-Day Eod 7.50% | 10.70%12.89% | 20.36%
Current vs 7-Day Eod -11.37% | -12.34%+1.06% | -3.32%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 62.50% | 40.99%
Calls: -- | --
Puts: 62.50% | 23.66%
Prior 62.50% | 40.99%
Calls: -- | --
Puts: 62.50% | 23.66%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.48% | 38.14%
Calls: 43.33% | 30.59%
Puts: 48.90% | 45.68%
Current vs 7-Day Avg +31.62% | +7.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($14.02M). Dollar volume significantly above 7-day average (118% higher). Extreme bearish P/C ratio of 2.14 - heavy put buying. P/C ratio rising 185% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.0%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 217.207.70$7.456.7%90.481.9K
$134.00Aug 217.608.20$7.907.6%10.505
$141.00Aug 214.905.40$5.159.7%20.37--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 215.806.20$6.006.7%120.36111
$132.00Aug 218.409.10$8.758.0%320.47--
$129.00Aug 217.007.60$7.308.2%140.4213
$125.00Aug 215.305.80$5.559.0%240.342.1K

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. 60 found (avg delta 0.64, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Jul 3110.7017.70$14.2049.3%170.901
$120.00Jul 318.7012.50$10.6035.8%60.8754
$122.00Jul 317.2014.20$10.7065.4%50.87--
$124.00Jul 315.9010.10$8.0052.5%210.8125
$123.00Jul 316.2013.40$9.8073.5%10.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 3115.7022.90$19.3037.3%10.84--
$140.00Jul 316.2014.20$10.2078.4%60.79--
$143.00Aug 711.4016.60$14.0037.1%20.76--
$150.00Aug 2118.9023.30$21.1020.9%30.76292
$142.00Aug 79.7016.10$12.9049.6%20.72--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 5.1K, top 412)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 313.704.30$4.0015.0%2500.506
$136.00Jul 312.052.50$2.2819.7%2160.354
$140.00Jul 310.501.60$1.05104.8%1580.20117
$125.00Aug 2812.1016.00$14.0527.8%1410.6413
$127.00Aug 288.5015.60$12.0558.9%1160.6118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 282.605.70$4.1574.7%4120.2910
$116.00Aug 280.507.80$4.15175.9%2160.241
$122.00Sep 43.106.50$4.8070.8%1950.301
$137.00Aug 288.7016.80$12.7563.5%1480.55--
$129.00Aug 285.308.60$6.9547.5%1330.4226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 27.5%, max 111.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 31Aug 28115.5%54.6%111.7%8078
$155.00Jul 31Aug 21106.1%63.1%68.1%383.7K
$118.00Jul 31Aug 2886.5%54.4%59.2%181
$144.00Jul 31Aug 2890.0%59.8%50.5%3--
$146.00Jul 31Aug 2879.7%53.2%49.8%577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 31Aug 21115.5%63.7%81.3%4292
$110.00Jul 31Aug 21109.2%64.0%70.7%82412
$118.00Jul 31Aug 2886.5%54.4%59.2%187
$119.00Jul 31Aug 2889.0%56.5%57.6%872
$117.00Jul 31Aug 2196.5%63.8%51.3%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 32.33, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 7$0.15$4.85$0.1532.33$150.15
$142.00$145.00Sep 4$0.10$2.90$0.1029.00$142.10
$133.00$137.00Aug 14$0.15$3.85$0.1525.67$133.15
$136.00$140.00Aug 21$0.20$3.80$0.2019.00$136.20
$148.00$149.00Aug 14$0.10$0.90$0.109.00$148.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.10$0.90$0.109.00$126.90
$126.00$125.00Jul 31$0.13$0.87$0.136.69$125.87
$115.00$110.00Aug 14$0.73$4.27$0.735.85$114.27
$119.00$118.00Jul 31$0.20$0.80$0.204.00$118.80
$130.00$127.00Aug 7$0.60$2.40$0.604.00$129.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 10.11, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$123.00Jul 31$0.90$0.90$0.109.00$122.90
$118.00$123.00Aug 28$4.30$4.30$0.706.14$122.30
$129.00$130.00Jul 31$0.85$0.85$0.155.67$129.85
$117.00$118.00Aug 28$0.85$0.85$0.155.67$117.85
$139.00$140.00Aug 28$0.85$0.85$0.155.67$139.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 31$9.10$9.10$0.9010.11$140.90
$140.00$136.00Jul 31$3.50$3.50$0.507.00$136.50
$128.00$126.00Aug 28$1.70$1.70$0.305.67$126.30
$143.00$135.00Aug 14$6.55$6.55$1.454.52$136.45
$122.00$120.00Aug 14$1.57$1.57$0.433.65$120.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.05, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$127.00Jul 31Aug 7$0.1079.0%65.2%
$148.00Aug 14Aug 21$0.2274.3%63.8%
$144.00Jul 31Aug 7$0.4090.0%60.9%
$155.00Jul 31Aug 7$0.47106.1%76.2%
$128.00Jul 31Aug 7$0.6576.8%67.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 31Aug 7$0.44103.6%71.2%
$118.00Jul 31Aug 7$0.4586.5%61.1%
$115.00Jul 31Aug 7$0.9087.0%74.5%
$117.00Jul 31Aug 7$0.9096.5%75.1%
$130.00Jul 31Aug 7$1.1275.8%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 6.27% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Jul 31$5.70$2.55$8.25$119.75$136.256.27%
$131.00Jul 31$4.45$3.80$8.25$122.75$139.256.27%
$130.00Jul 31$4.95$3.33$8.28$121.72$138.286.29%
$132.00Jul 31$4.00$4.30$8.30$123.70$140.306.31%
$133.00Jul 31$3.55$4.85$8.40$124.60$141.406.38%
$135.00Jul 31$2.70$6.05$8.75$126.25$143.756.65%
$129.00Jul 31$5.80$2.98$8.78$120.22$137.786.67%
$136.00Jul 31$2.28$6.70$8.98$127.02$144.986.82%
$124.00Jul 31$8.00$1.02$9.02$114.98$133.026.85%
$126.00Jul 31$7.65$1.73$9.38$116.62$135.387.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 3.67% of stock, avg 8.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$136.00$128.00Jul 31$2.28$2.55$4.83$123.17$140.83
$138.00$128.00Jul 31$2.48$2.55$5.03$122.97$143.03
$135.00$128.00Jul 31$2.70$2.55$5.25$122.75$140.25
$136.00$129.00Jul 31$2.28$2.98$5.26$123.74$141.26
$138.00$129.00Jul 31$2.48$2.98$5.46$123.54$143.46
$136.00$130.00Jul 31$2.28$3.33$5.61$124.39$141.61
$135.00$129.00Jul 31$2.70$2.98$5.68$123.32$140.68
$134.00$128.00Jul 31$3.15$2.55$5.70$122.30$139.70
$138.00$130.00Jul 31$2.48$3.33$5.81$124.19$143.81
$135.00$130.00Jul 31$2.70$3.33$6.03$123.97$141.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 39.00, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/143144/146Aug 14$7.80$0.2039.00$135.20$151.80
131/134141/142Aug 14$2.87$0.1322.08$131.13$143.87
135/143149/150Aug 14$7.60$0.4019.00$135.40$156.60
126/128130/135Aug 28$4.65$0.3513.29$123.35$134.65
115/118144/146Aug 14$2.77$0.2312.04$115.23$146.77
126/128140/143Aug 28$2.75$0.2511.00$125.25$142.75
119/120126/128Aug 21$1.82$0.1810.11$118.18$127.82
123/128140/142Sep 4$4.55$0.4510.11$123.45$144.55
121/124125/126Aug 21$2.72$0.289.71$121.28$127.72
134/135144/146Aug 14$1.80$0.209.00$133.20$145.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$132.00$133.00$134.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 31$0.15$0.855.67
$144.00$145.00$146.00Aug 21$0.15$0.855.67
$146.00$147.00$148.00Aug 21$0.15$0.855.67
$135.00$136.00$137.00Jul 31$0.19$0.814.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$129.00$130.00$131.00Jul 31$0.12$0.887.33
$127.00$128.00$129.00Jul 31$0.18$0.824.56
$117.00$118.00$119.00Jul 31$0.33$0.672.03
$115.00$116.00$117.00Aug 7$0.42$0.581.38
$125.00$126.00$127.00Jul 31$0.44$0.561.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-1.10, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$136.001:2Sep 4-$5.10$5.90
$150.00$155.001:2Aug 7-$0.80$4.20
$150.00$155.001:2Aug 21-$1.13$3.87
$146.00$149.001:2Aug 7-$0.90$2.10
$148.00$150.001:2Aug 28-$0.46$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Jul 31-$1.10$8.90
$140.00$129.001:2Sep 4-$2.75$8.25
$140.00$132.001:2Aug 7-$0.60$7.40
$143.00$135.001:2Aug 14-$2.70$5.30
$115.00$110.001:2Aug 21-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 6.08%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$132.00Aug 21$8.000.530.3%6.08%6.37%2--
$133.00Aug 21$8.000.521.1%6.08%7.13%96
$134.00Aug 21$7.600.501.8%5.77%7.59%15
$136.00Sep 4$7.400.483.3%5.62%8.96%4--
$135.00Aug 21$7.200.482.6%5.47%8.05%91.9K
$135.00Aug 28$6.000.482.6%4.56%7.13%21
$140.00Sep 4$5.900.426.4%4.48%10.86%21
$136.00Aug 21$5.700.463.3%4.33%7.67%1--
$139.00Aug 28$5.500.435.6%4.18%9.79%90--
$132.00Aug 7$5.100.510.3%3.88%4.17%2--

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 5,203
Total Puts 11,112
Put/Call Ratio 2.14
Net Difference -5,909

Prior's Put/Call Breakdown

Total Calls 14,678
Total Puts 10,994
Put/Call Ratio 0.75
Net Difference 3,684

Prior 7-Day Put/Call Summary

Total Calls 45,669
Total Puts 31,512
Average Put/Call Ratio 0.78
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All