Tour v396
SCHW
CHARLES market data CORP
$101.97 +0.35%
$101.80 (-0.17%)🌙
as of 07/25 01:45 AM
(7/25 00:08) ◀
|
Friday, July 24, 2026 (1:45am)
January 2026
|
▶ (7/27 15:07)
◀ 7/24 01:45 ▶

Option Volume

Detail
ℹ
Current (07/25) 13,051
Calls: 5,419 (42%)
Puts: 7,632 (58%)
Prior (07/23) 12,528
Calls: 5,918 (47%)
Puts: 6,610 (53%)
Current vs Prior +4.17%
Calls: -8.43% (Calls)
Puts: +15.46% (Puts)
Prior 7-Day Total 144,197
Calls: 75,730 (53%)
Puts: 68,467 (47%)
Prior 7-Day Average 24,032
Calls: 10,818 (53%)
Puts: 9,781 (47%)
Current vs Prior 7-Day Avg -45.70%
Calls: -49.91%
Puts: -21.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $3.52M
Calls: $2.15M (61%)
Puts: $1.38M (39%)
Prior (07/23) $3.04M
Calls: $1.46M (48%)
Puts: $1.58M (52%)
Current vs Prior +15.93%
Calls: +47.30%
Puts: -12.91%
Prior 7-Day Total $33.55M
Calls: $19.58M (58%)
Puts: $13.97M (42%)
Prior 7-Day Average $5.59M
Calls: $2.80M (58%)
Puts: $2.00M (42%)
Current vs Prior 7-Day Avg -36.96%
Calls: -23.32%
Puts: -30.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.41
Prior (07/23) 1.12
Current vs Prior +26.09%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +43.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 257,594
Calls: 163,497 (63%)
Puts: 94,097 (37%)
Prior (07/23) 451,842
Calls: 259,643 (57%)
Puts: 192,199 (43%)
Current vs Prior -42.99%
Prior 7-Day Total 2,577,816
Calls: 1,444,233 (56%)
Puts: 1,133,583 (44%)
Prior 7-Day Average 429,636
Calls: 240,705 (56%)
Puts: 188,930 (44%)
Current vs Prior 7-Day Avg -40.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.47% | 4.56%6.28% | 10.54%
Prior 1.88% | 3.80%6.40% | 10.87%
Current vs Prior +84.69% | +20.04%-1.89% | -3.06%
Prior 7-Day Avg 3.37% | 4.97%5.23% | 10.82%
Current vs 7-Day Avg +2.98% | -8.20%+20.07% | -2.54%
Prior 7-Day Eod 1.88% | 3.80%6.40% | 10.87%
Current vs 7-Day Eod +84.69% | +20.04%-1.89% | -3.06%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.30% | 14.55%
Calls: 11.27% | 13.53%
Puts: 23.33% | 15.58%
Prior 19.60% | 10.25%
Calls: 12.88% | 6.57%
Puts: 26.32% | 13.92%
Current vs Prior -11.73% | +41.95%
Prior 7-Day Avg 27.07% | 10.65%
Calls: 21.95% | 8.06%
Puts: 32.19% | 13.23%
Current vs 7-Day Avg -36.10% | +36.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.15M). Bearish P/C ratio of 1.41 indicates protective positioning. Call-heavy open interest (163,497 calls vs 94,097 puts) suggests bullish positioning. Declining open interest (down 43%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
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 13 of results (avg 7.9%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.854.05$3.955.1%1260.615.3K
$102.00Aug 212.742.90$2.825.7%490.495.5K
$98.00Aug 215.205.55$5.386.5%40.7220
$99.00Aug 214.454.75$4.606.5%40.6716
$105.00Aug 211.471.60$1.548.4%1520.3310.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.922.07$2.007.5%230.40897
$98.00Aug 211.291.40$1.358.1%60.2946
$104.00Aug 213.854.20$4.038.7%10.61--
$103.00Aug 213.303.60$3.458.7%30.5638
$97.50Aug 211.151.26$1.219.1%230.27540

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.25)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.230.27$0.2516.0%290.14484
$110.00Aug 210.410.49$0.4517.8%40.13--
$105.00Aug 70.800.90$0.8511.8%240.2869
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.680.75$0.729.7%340.172.5K
$96.00Aug 210.820.93$0.8812.5%20.21--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 2418.5520.75$19.6511.2%41.00--
$83.00Jul 2417.5520.15$18.8513.8%231.004
$84.00Jul 2416.5519.15$17.8514.6%241.007
$85.00Jul 2415.5518.15$16.8515.4%41.00--
$86.00Jul 2414.5517.15$15.8516.4%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 242.594.30$3.4549.6%30.9965
$104.00Jul 241.762.79$2.2845.2%100.9841
$103.00Jul 240.881.65$1.2661.1%170.97514
$109.00Jul 315.858.45$7.1536.4%20.95--
$108.00Jul 315.756.60$6.1813.8%20.93--

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 5.6K, top 345)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.020.16$0.09155.6%3450.41945
$102.00Jul 311.371.58$1.4814.2%2900.50597
$105.00Aug 211.471.60$1.548.4%1520.3310.4K
$100.00Aug 213.854.05$3.955.1%1260.615.3K
$103.00Jul 240.000.01$0.01100.0%1080.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 141.852.52$2.1930.6%2850.45122
$102.00Jul 240.080.28$0.18111.1%2730.61637
$101.00Jul 240.000.23$0.12191.7%2390.19681
$99.00Jul 240.000.01$0.01100.0%2060.011.1K
$100.00Aug 71.061.33$1.2022.5%1750.3461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 914.4%, max 3084.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Jul 24Aug 21791.0%24.8%3084.2%4217
$108.00Jul 24Sep 4678.3%24.8%2638.7%61.7K
$112.00Jul 24Aug 21650.9%25.5%2454.1%26
$85.00Jul 24Sep 4933.5%50.0%1768.2%18--
$107.00Jul 24Aug 28445.3%26.3%1592.6%51899
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Jul 24Jul 31678.3%28.7%2262.5%3--
$91.00Jul 24Aug 7564.2%33.8%1566.8%63501
$93.00Jul 24Aug 21465.8%29.5%1478.2%8--
$95.00Jul 24Aug 21367.6%26.5%1284.9%512.8K
$97.00Jul 24Aug 21325.5%25.4%1182.6%11488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 24.00, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$112.00Aug 21$0.17$1.83$0.1710.76$110.17
$110.00$115.00Aug 28$0.50$4.50$0.509.00$110.50
$109.00$110.00Aug 21$0.11$0.89$0.118.09$109.11
$108.00$110.00Sep 4$0.23$1.77$0.237.70$108.23
$106.00$107.00Aug 7$0.13$0.87$0.136.69$106.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.10$2.40$0.1024.00$92.40
$90.00$87.50Aug 21$0.17$2.33$0.1713.71$89.83
$94.00$93.00Aug 21$0.10$0.90$0.109.00$93.90
$101.00$100.00Jul 24$0.11$0.89$0.118.09$100.89
$98.00$97.00Jul 31$0.11$0.89$0.118.09$97.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$95.00Jul 24$1.90$1.90$0.1019.00$94.90
$90.00$93.00Aug 7$2.78$2.78$0.2212.64$92.78
$94.00$95.00Aug 7$0.88$0.88$0.127.33$94.88
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$104.00Jul 31$3.50$3.50$0.507.00$104.50
$105.00$104.00Aug 21$0.77$0.77$0.233.35$104.23
$108.00$107.00Jul 24$0.68$0.68$0.322.13$107.32
$104.00$103.00Jul 31$0.66$0.66$0.341.94$103.34
$102.00$101.00Aug 21$0.59$0.59$0.411.44$101.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.51, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 24Jul 31$0.06445.3%27.3%
$106.00Jul 24Jul 31$0.24238.7%25.8%
$96.00Jul 24Jul 31$0.25318.4%31.5%
$112.00Jul 24Jul 31$0.29650.9%52.5%
$97.00Jul 24Jul 31$0.30325.5%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 24Jul 31$0.06514.9%40.4%
$93.00Jul 24Jul 31$0.08465.8%38.2%
$91.00Jul 24Jul 31$0.10564.2%47.4%
$94.00Jul 31Aug 7$0.1133.3%28.6%
$95.00Jul 24Jul 31$0.13367.6%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.26% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Jul 24$0.09$0.18$0.27$101.73$102.270.26%
$101.00Jul 24$0.91$0.12$1.03$99.97$102.031.01%
$103.00Jul 24$0.01$1.26$1.27$101.73$104.271.25%
$100.00Jul 24$1.98$0.01$1.99$98.01$101.991.95%
$104.00Jul 24$0.01$2.28$2.29$101.71$106.292.25%
$102.00Jul 31$1.48$1.50$2.98$99.02$104.982.92%
$99.00Jul 24$3.01$0.01$3.02$95.98$102.022.96%
$103.00Jul 31$1.00$2.02$3.02$99.98$106.022.96%
$101.00Jul 31$2.04$1.02$3.06$97.94$104.063.00%
$104.00Jul 31$0.67$2.68$3.35$100.65$107.353.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.21% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$101.00Jul 24$0.09$0.12$0.21$100.79$102.21
$107.00$101.00Jul 24$0.12$0.12$0.24$100.76$107.24
$108.00$101.00Jul 24$0.35$0.12$0.47$100.53$108.47
$106.00$97.00Jul 31$0.25$0.22$0.47$96.53$106.47
$109.00$101.00Jul 24$0.41$0.12$0.53$100.47$109.53
$106.00$98.00Jul 31$0.25$0.33$0.58$97.42$106.58
$105.00$97.00Jul 31$0.43$0.22$0.65$96.35$105.65
$105.00$98.00Jul 31$0.43$0.33$0.76$97.24$105.76
$106.00$99.00Jul 31$0.25$0.52$0.77$98.23$106.77
$104.00$97.00Jul 31$0.67$0.22$0.89$96.11$104.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99101/102Aug 21$0.90$0.109.00$98.10$101.90
93/9498/99Aug 21$0.88$0.127.33$93.12$98.88
99/100103/104Aug 14$0.87$0.136.69$99.13$103.87
98/99100/101Aug 21$0.87$0.136.69$98.13$100.87
98/99101/102Aug 7$0.86$0.146.14$98.14$101.86
98/99101/102Aug 14$0.86$0.146.14$98.14$101.86
101/102103/104Aug 14$0.85$0.155.67$101.15$103.85
96/9799/100Aug 21$0.85$0.155.67$96.15$99.85
98/99102/103Aug 14$0.84$0.165.25$98.16$102.84
100/101103/104Aug 14$0.81$0.194.26$100.19$103.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.06$0.9415.67
$101.00$102.00$103.00Aug 7$0.06$0.9415.67
$102.00$103.00$104.00Jul 24$0.08$0.9211.50
$101.00$102.00$103.00Jul 31$0.08$0.9211.50
$105.00$106.00$107.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Jul 31$0.06$0.9415.67
$96.00$97.00$98.00Jul 31$0.06$0.9415.67
$94.00$95.00$96.00Aug 7$0.07$0.9313.29
$85.00$87.50$90.00Aug 21$0.18$2.3212.89
$97.00$98.00$99.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $--, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$120.001:2Aug 28-$0.06$3.94
$107.00$110.001:2Aug 28-$0.05$2.95
$103.00$106.001:2Aug 28-$0.45$2.55
$110.00$112.001:2Jul 24-$0.11$1.89
$110.00$112.001:2Aug 21-$0.11$1.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$94.001:2Aug 28$0.00$4.00
$91.00$87.001:2Jul 31-$0.01$3.99
$90.00$87.501:2Aug 21-$0.01$2.49
$85.00$82.501:2Aug 21-$0.07$2.43
$87.50$85.001:2Aug 21-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.29%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Sep 4$3.350.500.0%3.29%3.31%5--
$102.00Aug 28$3.000.500.0%2.94%2.97%541
$102.00Aug 21$2.740.490.0%2.69%2.72%495.5K
$103.00Aug 28$2.550.461.0%2.50%3.51%1049
$102.00Aug 14$2.350.490.0%2.30%2.33%31218
$103.00Aug 21$2.240.441.0%2.20%3.21%21200
$102.00Aug 7$1.940.510.0%1.90%1.93%18167
$103.00Aug 14$1.870.431.0%1.83%2.84%11457
$104.00Aug 21$1.820.392.0%1.78%3.78%10--
$103.00Aug 7$1.500.431.0%1.47%2.48%4--

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 5,419
Total Puts 7,632
Put/Call Ratio 1.41
Net Difference -2,213

Prior's Put/Call Breakdown

Total Calls 5,918
Total Puts 6,610
Put/Call Ratio 1.12
Net Difference -692

Prior 7-Day Put/Call Summary

Total Calls 75,730
Total Puts 68,467
Average Put/Call Ratio 0.98
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