Tour v422
SCHW
CHARLES market data CORP
$104.18 +2.17%
$104.39 (+0.20%)🌙
as of 07/27 06:06 PM
(7/27 15:07) ◀
|
Monday, July 27, 2026 (6:06pm)
January 2026
|
▶
◀ 7/27 18:06

Option Volume

Detail
ℹ
Current (07/27) 11,342
Calls: 6,856 (60%)
Puts: 4,486 (40%)
Prior (07/24) 13,051
Calls: 5,419 (42%)
Puts: 7,632 (58%)
Current vs Prior -13.09%
Calls: +26.52% (Calls)
Puts: -41.22% (Puts)
Prior 7-Day Total 157,248
Calls: 81,149 (52%)
Puts: 76,099 (48%)
Prior 7-Day Average 22,464
Calls: 11,592 (52%)
Puts: 10,871 (48%)
Current vs Prior 7-Day Avg -49.51%
Calls: -40.86%
Puts: -58.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.65M
Calls: $2.86M (78%)
Puts: $793.7K (22%)
Prior (07/24) $3.52M
Calls: $2.15M (61%)
Puts: $1.38M (39%)
Current vs Prior +3.59%
Calls: +33.22%
Puts: -42.47%
Prior 7-Day Total $37.07M
Calls: $21.73M (59%)
Puts: $15.35M (41%)
Prior 7-Day Average $5.30M
Calls: $3.10M (59%)
Puts: $2.19M (41%)
Current vs Prior 7-Day Avg -31.06%
Calls: -7.93%
Puts: -63.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.65
Prior (07/24) 1.41
Current vs Prior -53.54%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -37.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 432,567
Calls: 247,685 (57%)
Puts: 184,882 (43%)
Prior (07/24) 257,594
Calls: 163,497 (63%)
Puts: 94,097 (37%)
Current vs Prior +67.93%
Prior 7-Day Total 2,835,410
Calls: 1,607,730 (57%)
Puts: 1,227,680 (43%)
Prior 7-Day Average 405,058
Calls: 229,675 (57%)
Puts: 175,382 (43%)
Current vs Prior 7-Day Avg +6.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.11% | 4.38%6.00% | 10.64%
Prior 3.47% | 4.56%6.28% | 10.54%
Current vs Prior -10.42% | -4.02%-4.42% | +0.88%
Prior 7-Day Avg 3.39% | 4.91%5.38% | 10.78%
Current vs 7-Day Avg -8.13% | -10.84%+11.57% | -1.32%
Prior 7-Day Eod 3.47% | 4.56%6.28% | 10.54%
Current vs 7-Day Eod -10.42% | -4.02%-4.42% | +0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.13% | 7.51%
Calls: 5.67% | 6.18%
Puts: 12.59% | 8.85%
Prior 17.30% | 14.55%
Calls: 11.27% | 13.53%
Puts: 23.33% | 15.58%
Current vs Prior -47.23% | -48.38%
Prior 7-Day Avg 25.68% | 11.20%
Calls: 20.42% | 8.84%
Puts: 30.93% | 13.57%
Current vs 7-Day Avg -64.44% | -32.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.86M) vs puts ($793.7K). Bullish P/C ratio of 0.65. P/C ratio dropping 54% - sentiment shifting bullish. Rising open interest (up 68%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 25 of results (avg 8.0%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 212.832.97$2.904.8%100.5187
$105.00Aug 282.752.89$2.825.0%5400.4722
$97.50Aug 217.407.80$7.605.3%370.83737
$105.00Aug 212.332.47$2.405.8%710.4510.5K
$107.00Aug 211.521.62$1.576.4%450.34210
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 210.971.05$1.017.9%1100.23146
$100.00Aug 211.191.30$1.258.8%1110.28910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.67, cheapest $0.47)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 210.540.62$0.5813.8%420.1620
$106.00Jul 310.550.66$0.6118.0%880.29484
$110.00Aug 210.730.80$0.779.1%490.209.0K
$105.00Jul 310.891.05$0.9716.5%2210.41415
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.430.50$0.4714.9%510.122.5K
$96.00Aug 210.500.60$0.5518.2%10.1485
$97.50Aug 210.690.77$0.7311.0%310.18546

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 3118.7021.30$20.0013.0%21.004
$85.00Jul 3117.2021.05$19.1320.1%41.003
$86.00Jul 3116.7520.05$18.4017.9%21.005
$89.00Jul 3113.2017.05$15.1325.4%--1.0030
$94.00Jul 318.7511.55$10.1527.6%41.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2114.8517.35$16.1015.5%--0.9635
$108.00Jul 313.504.50$4.0025.0%100.8715
$110.00Aug 145.257.90$6.5840.3%--0.8620
$109.00Aug 74.705.70$5.2019.2%--0.8310
$109.00Aug 144.557.00$5.7842.4%--0.8032

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 6.6K, top 540)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 282.752.89$2.825.0%5400.4722
$107.00Jul 310.300.42$0.3633.3%5230.20186
$106.00Aug 211.802.01$1.9011.1%3030.4049
$105.00Aug 71.511.76$1.6415.2%2850.4483
$103.00Jul 311.922.16$2.0411.8%2700.64148
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.000.08$0.04200.0%4350.0176
$103.00Aug 71.301.64$1.4723.1%3070.4029
$104.00Aug 71.692.09$1.8921.2%1520.483
$100.00Aug 211.191.30$1.258.8%1110.28910
$99.00Aug 210.971.05$1.017.9%1100.23146

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 66.0%, max 279.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 31Aug 7114.8%39.4%191.4%2115
$92.00Jul 31Aug 7117.3%40.8%187.4%5142
$90.00Jul 31Aug 2193.0%33.1%180.6%21.0K
$120.00Aug 7Aug 2870.5%26.5%165.7%--84
$85.00Jul 31Aug 2189.8%40.1%123.8%4222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Jul 31Aug 21117.3%30.9%279.3%2197
$93.00Jul 31Aug 28114.8%30.6%275.3%--53
$90.00Jul 31Aug 2893.0%34.7%168.3%--229
$91.00Jul 31Aug 2191.3%34.2%167.2%2477
$85.00Jul 31Aug 2189.8%40.1%123.8%233.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 26.27, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$113.00Aug 28$0.15$1.85$0.1512.33$111.15
$113.00$120.00Aug 28$0.60$6.40$0.6010.67$113.60
$108.00$109.00Jul 31$0.10$0.90$0.109.00$108.10
$110.00$112.00Aug 7$0.22$1.78$0.228.09$110.22
$112.00$115.00Aug 21$0.34$2.66$0.347.82$112.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$90.00Aug 28$0.11$2.89$0.1126.27$92.89
$91.00$90.00Aug 21$0.10$0.90$0.109.00$90.90
$96.00$94.00Sep 4$0.21$1.79$0.218.52$95.79
$93.00$92.00Jul 31$0.11$0.89$0.118.09$92.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 17.92, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$95.00Sep 4$6.63$6.63$0.3717.92$94.63
$87.50$90.00Aug 21$2.35$2.35$0.1515.67$89.85
$97.00$98.00Aug 7$0.90$0.90$0.109.00$97.90
$85.00$87.50Aug 21$2.20$2.20$0.307.33$87.20
$100.00$101.00Aug 21$0.88$0.88$0.127.33$100.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$9.40$9.40$0.6015.67$110.60
$108.00$107.00Jul 31$0.88$0.88$0.127.33$107.12
$109.00$108.00Aug 14$0.88$0.88$0.127.33$108.12
$91.00$90.00Aug 14$0.82$0.82$0.184.56$90.18
$110.00$109.00Aug 14$0.80$0.80$0.204.00$109.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.47, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Jul 31Aug 7$0.0740.5%27.9%
$87.00Aug 7Sep 4$0.0788.2%51.3%
$115.00Jul 31Aug 7$0.0939.0%32.8%
$95.00Jul 31Aug 7$0.2244.5%34.8%
$98.00Jul 31Aug 7$0.2336.7%32.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 31Aug 21$0.0689.8%40.1%
$94.00Jul 31Aug 7$0.1048.7%36.4%
$88.00Jul 31Aug 21$0.1176.2%36.7%
$95.00Jul 31Aug 7$0.1244.5%34.8%
$110.00Aug 14Aug 21$0.1222.8%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 2.60% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 31$1.44$1.27$2.71$101.29$106.712.60%
$105.00Jul 31$0.97$1.80$2.77$102.23$107.772.66%
$103.00Jul 31$2.04$0.83$2.87$100.13$105.872.75%
$102.00Jul 31$2.78$0.57$3.35$98.65$105.353.22%
$107.00Jul 31$0.36$3.12$3.48$103.52$110.483.34%
$101.00Jul 31$3.47$0.38$3.85$97.15$104.853.70%
$104.00Aug 7$2.15$1.89$4.04$99.96$108.043.88%
$105.00Aug 7$1.64$2.41$4.05$100.95$109.053.89%
$103.00Aug 7$2.70$1.47$4.17$98.83$107.174.00%
$106.00Aug 7$1.21$2.96$4.17$101.83$110.174.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.58% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$101.00Jul 31$0.22$0.38$0.60$100.40$108.60
$107.00$101.00Jul 31$0.36$0.38$0.74$100.26$107.74
$108.00$102.00Jul 31$0.22$0.57$0.79$101.21$108.79
$107.00$102.00Jul 31$0.36$0.57$0.93$101.07$107.93
$106.00$101.00Jul 31$0.61$0.38$0.99$100.01$106.99
$116.00$101.00Jul 31$0.67$0.38$1.05$99.95$117.05
$108.00$103.00Jul 31$0.22$0.83$1.05$101.95$109.05
$109.00$100.00Aug 7$0.45$0.64$1.09$98.91$110.09
$106.00$102.00Jul 31$0.61$0.57$1.18$100.82$107.18
$107.00$103.00Jul 31$0.36$0.83$1.19$101.81$108.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
101/102110/111Sep 4$0.90$0.109.00$101.10$110.90
99/100102/103Aug 14$0.89$0.118.09$99.11$102.89
90/9198/99Aug 21$0.87$0.136.69$90.13$98.87
92/9298/99Aug 21$0.87$0.136.69$91.63$98.87
96/97102/103Aug 28$0.87$0.136.69$96.13$102.87
98/99103/104Aug 28$0.86$0.146.14$98.14$103.86
102/103104/105Aug 28$0.86$0.146.14$102.14$104.86
100/101104/105Aug 14$0.84$0.165.25$100.16$104.84
93/9498/99Aug 28$0.84$0.165.25$93.16$98.84
98/99104/105Aug 14$0.83$0.174.88$98.17$104.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$108.00$109.00$110.00Jul 31$0.06$0.9415.67
$100.00$101.00$102.00Aug 7$0.06$0.9415.67
$115.00$120.00$125.00Aug 21$0.30$4.7015.67
$109.00$110.00$111.00Sep 4$0.06$0.9415.67
$94.00$95.00$96.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.06$0.9415.67
$101.00$102.00$103.00Jul 31$0.07$0.9313.29
$103.00$104.00$105.00Jul 31$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.04, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.04$4.96
$120.00$125.001:2Aug 21-$0.55$4.45
$88.00$95.001:2Sep 4-$3.47$3.53
$115.00$120.001:2Aug 7-$1.56$3.44
$116.00$120.001:2Aug 14-$0.76$3.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$90.001:2Aug 28-$0.25$2.75
$87.50$85.001:2Aug 21-$0.07$2.43
$109.00$106.001:2Aug 7-$0.72$2.28
$93.00$91.001:2Aug 7-$0.08$1.92
$90.00$88.001:2Aug 21-$0.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.64%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 28$2.750.470.8%2.64%3.43%54022
$105.00Sep 4$2.650.470.8%2.54%3.33%40--
$105.00Aug 21$2.330.450.8%2.24%3.02%7110.5K
$106.00Aug 28$2.080.421.8%2.00%3.74%332
$107.00Sep 4$1.910.392.7%1.83%4.54%8--
$105.00Aug 14$1.880.440.8%1.80%2.59%51283
$106.00Aug 21$1.800.401.8%1.73%3.47%30349
$107.00Aug 21$1.520.342.7%1.46%4.17%45210
$105.00Aug 7$1.510.440.8%1.45%2.24%28583
$106.00Aug 14$1.510.381.8%1.45%3.20%4388

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 6,856
Total Puts 4,486
Put/Call Ratio 0.65
Net Difference 2,370

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 81,149
Total Puts 76,099
Average Put/Call Ratio 1.04
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...

Chart Title

Price — Past 7 Days

Add Card

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