Tour v477
SCHW
CHARLES market data CORP
$104.91 +0.56%
(7/30 18:11) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:07)
◀ 7/31 15:07 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 10,345
Calls: 5,510 (53%)
Puts: 4,835 (47%)
Prior (07/29) 10,775
Calls: 5,811 (54%)
Puts: 4,964 (46%)
Current vs Prior -3.99%
Calls: -5.18% (Calls)
Puts: -2.60% (Puts)
Prior 7-Day Total 126,159
Calls: 69,325 (55%)
Puts: 56,834 (45%)
Prior 7-Day Average 18,022
Calls: 9,903 (55%)
Puts: 8,119 (45%)
Current vs Prior 7-Day Avg -42.60%
Calls: -44.36%
Puts: -40.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $3.20M
Calls: $1.84M (57%)
Puts: $1.36M (43%)
Prior (07/29) $2.81M
Calls: $2.14M (76%)
Puts: $669.8K (24%)
Current vs Prior +13.96%
Calls: -14.03%
Puts: +103.20%
Prior 7-Day Total $32.20M
Calls: $20.64M (64%)
Puts: $11.56M (36%)
Prior 7-Day Average $4.60M
Calls: $2.95M (64%)
Puts: $1.65M (36%)
Current vs Prior 7-Day Avg -30.49%
Calls: -37.74%
Puts: -17.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.88
Prior (07/29) 0.85
Current vs Prior +2.72%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -3.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 450,086
Calls: 254,294 (56%)
Puts: 195,792 (44%)
Prior (07/29) 442,173
Calls: 253,017 (57%)
Puts: 189,156 (43%)
Current vs Prior +1.79%
Prior 7-Day Total 2,873,899
Calls: 1,664,848 (58%)
Puts: 1,209,051 (42%)
Prior 7-Day Average 410,557
Calls: 237,835 (58%)
Puts: 172,721 (42%)
Current vs Prior 7-Day Avg +9.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.37% | 3.18%5.04% | 10.28%
Prior 2.77% | 3.95%5.65% | 10.29%
Current vs Prior -50.37% | -19.38%-10.82% | -0.09%
Prior 7-Day Avg 3.12% | 4.47%6.60% | 11.12%
Current vs 7-Day Avg -55.96% | -28.81%-23.58% | -7.61%
Prior 7-Day Eod 2.77% | 3.95%5.26% | 10.16%
Current vs 7-Day Eod -50.37% | -19.38%-4.18% | +1.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 68.46% | 8.10%
Calls: 66.92% | 6.19%
Puts: 70.00% | 10.00%
Prior 12.50% | 3.59%
Calls: 14.56% | 3.62%
Puts: 10.45% | 3.57%
Current vs Prior +447.68% | +125.63%
Prior 7-Day Avg 14.17% | 10.32%
Calls: 11.03% | 8.00%
Puts: 17.32% | 12.64%
Current vs 7-Day Avg +382.99% | -21.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 51 of results (avg 6.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 212.792.86$2.832.5%520.56255
$105.00Aug 212.252.32$2.293.1%8420.4911.0K
$106.00Aug 211.781.85$1.823.8%6080.42410
$107.00Aug 211.391.45$1.424.2%100.36288
$99.00Aug 216.356.65$6.504.6%260.8441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.432.48$2.462.0%6810.51257
$106.00Aug 212.983.05$3.012.3%660.58298
$104.00Aug 211.962.01$1.992.5%4740.45893
$103.00Aug 211.561.61$1.593.1%350.38224
$102.00Aug 211.241.29$1.273.9%150.32172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 70.190.23$0.2119.0%50.13157
$108.00Aug 70.330.38$0.3613.9%170.19739
$107.00Aug 70.540.60$0.5710.5%630.281.3K
$110.00Aug 210.610.66$0.647.8%90.209.0K
$108.00Aug 140.740.90$0.8219.5%--0.2740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 70.260.31$0.2917.2%60.14705
$102.00Aug 70.390.44$0.4211.9%1900.20358
$98.00Aug 210.430.50$0.4714.9%160.1458
$99.00Aug 210.590.64$0.628.1%240.17267
$103.00Aug 70.600.66$0.639.5%80.28316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2118.6521.80$20.2315.6%--1.00219
$87.50Aug 2116.6519.15$17.9014.0%--1.00174
$90.00Aug 2114.3515.90$15.1310.2%51.00743
$85.00Jul 3119.0021.10$20.0510.5%101.005
$89.00Jul 3115.7516.95$16.357.3%211.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 311.022.31$1.6777.2%--1.0011
$106.00Jul 310.631.23$0.9364.5%20.9868
$120.00Aug 2113.2016.65$14.9323.1%--0.9735
$109.00Aug 73.754.50$4.1318.2%--0.8712
$111.00Aug 145.607.45$6.5328.3%--0.8731

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 6.0K, top 842)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.252.32$2.293.1%8420.4911.0K
$106.00Aug 211.781.85$1.823.8%6080.42410
$106.00Aug 141.371.53$1.4511.0%2110.4166
$105.00Jul 310.100.20$0.1566.7%1900.431.2K
$110.00Aug 70.110.16$0.1435.7%1900.08114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.432.48$2.462.0%6810.51257
$104.00Aug 211.962.01$1.992.5%4740.45893
$102.00Aug 70.390.44$0.4211.9%1900.20358
$100.00Aug 210.760.81$0.796.3%1640.21989
$100.00Aug 70.160.24$0.2040.0%1280.10403

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 980.6%, max 3054.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Jul 31Sep 4773.6%25.1%2986.0%840
$114.00Jul 31Aug 7827.0%37.6%2101.6%151
$112.00Jul 31Sep 11484.6%23.4%1966.8%137
$116.00Jul 31Aug 14929.0%50.0%1756.9%--33
$115.00Jul 31Sep 4458.1%28.3%1521.5%194
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 31Sep 41215.2%38.5%3054.0%292
$94.00Jul 31Sep 4575.6%28.3%1930.7%3107
$86.00Jul 31Aug 28815.0%40.3%1921.5%263
$90.00Jul 31Aug 28640.6%33.9%1792.6%2218
$88.00Jul 31Aug 21709.3%39.4%1701.2%20151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 16.07, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$120.00Aug 28$0.41$6.59$0.4116.07$113.41
$112.00$115.00Aug 21$0.22$2.78$0.2212.64$112.22
$109.00$110.00Aug 14$0.11$0.89$0.118.09$109.11
$110.00$111.00Aug 21$0.11$0.89$0.118.09$110.11
$105.00$106.00Jul 31$0.14$0.86$0.146.14$105.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 28$0.12$0.88$0.127.33$96.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$99.00$98.00Aug 14$0.15$0.85$0.155.67$98.85
$99.00$98.00Aug 21$0.15$0.85$0.155.67$98.85
$96.00$94.00Sep 4$0.30$1.70$0.305.67$95.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 18.23, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$95.00Aug 21$2.37$2.37$0.1318.23$94.87
$85.00$87.50Aug 21$2.33$2.33$0.1713.71$87.33
$90.00$92.50Aug 21$2.33$2.33$0.1713.71$92.33
$90.00$92.00Jul 31$1.82$1.82$0.1810.11$91.82
$86.00$87.00Jul 31$0.90$0.90$0.109.00$86.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$9.28$9.28$0.7212.89$110.72
$110.00$109.00Aug 14$0.85$0.85$0.155.67$109.15
$109.00$108.00Aug 14$0.82$0.82$0.184.56$108.18
$108.00$107.00Aug 14$0.80$0.80$0.204.00$107.20
$111.00$110.00Aug 14$0.78$0.78$0.223.55$110.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 31Aug 7$0.09458.1%42.9%
$99.00Jul 31Aug 7$0.10223.1%28.4%
$87.00Jul 31Aug 7$0.12762.0%61.3%
$110.00Jul 31Aug 7$0.13170.4%24.4%
$101.00Jul 31Aug 7$0.15199.5%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 31Aug 14$0.06656.4%51.4%
$97.00Jul 31Aug 7$0.08268.8%33.6%
$98.00Jul 31Aug 7$0.08237.2%30.0%
$99.00Jul 31Aug 7$0.12223.1%28.4%
$100.00Jul 31Aug 7$0.19173.7%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 0.36% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 31$0.15$0.23$0.38$104.62$105.380.36%
$106.00Jul 31$0.01$0.93$0.94$105.06$106.940.90%
$104.00Jul 31$1.21$0.02$1.23$102.77$105.231.17%
$107.00Jul 31$0.01$1.67$1.68$105.32$108.681.60%
$103.00Jul 31$2.09$0.01$2.10$100.90$105.102.00%
$105.00Aug 7$1.36$1.40$2.76$102.24$107.762.63%
$106.00Aug 7$0.91$1.93$2.84$103.16$108.842.71%
$104.00Aug 7$1.94$0.95$2.89$101.11$106.892.75%
$102.00Jul 31$3.12$0.01$3.13$98.87$105.132.98%
$107.00Aug 7$0.57$2.66$3.23$103.77$110.233.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.16% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$104.00Jul 31$0.15$0.02$0.17$103.83$105.17
$112.00$104.00Jul 31$0.35$0.02$0.37$103.63$112.37
$108.00$101.00Aug 7$0.36$0.29$0.65$100.35$108.65
$108.00$102.00Aug 7$0.36$0.42$0.78$101.22$108.78
$108.00$95.00Aug 7$0.36$0.45$0.81$94.19$108.81
$107.00$101.00Aug 7$0.57$0.29$0.86$100.14$107.86
$107.00$102.00Aug 7$0.57$0.42$0.99$101.01$107.99
$108.00$103.00Aug 7$0.36$0.63$0.99$102.01$108.99
$107.00$95.00Aug 7$0.57$0.45$1.02$93.98$108.02
$113.00$104.00Jul 31$1.07$0.02$1.09$102.91$114.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 9.00, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99102/103Aug 14$0.90$0.109.00$98.10$102.90
96/97100/101Aug 28$0.90$0.109.00$96.10$100.90
100/101102/103Aug 28$0.89$0.118.09$100.11$102.89
99/100103/104Aug 28$0.88$0.127.33$99.12$103.88
103/104105/106Aug 28$0.88$0.127.33$103.12$105.88
102/103105/106Aug 28$0.86$0.146.14$102.14$105.86
101/102103/104Aug 14$0.85$0.155.67$101.15$103.85
98/99102/103Aug 28$0.85$0.155.67$98.15$102.85
101/102104/105Aug 28$0.85$0.155.67$101.15$104.85
102/104105/107Sep 4$1.69$0.315.45$102.31$106.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Aug 28$0.05$0.9519.00
$112.00$115.00$118.00Aug 21$0.16$2.8417.75
$107.00$108.00$109.00Aug 7$0.06$0.9415.67
$110.00$112.00$114.00Aug 7$0.12$1.8815.67
$107.00$108.00$109.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$96.00$97.00$98.00Jul 31$0.06$0.9415.67
$102.00$103.00$104.00Aug 14$0.06$0.9415.67
$95.00$96.00$97.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.53, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.53$4.47
$116.00$120.001:2Aug 14-$0.95$3.05
$115.00$120.001:2Aug 7-$1.96$3.04
$115.00$118.001:2Aug 21-$0.04$2.96
$110.00$113.001:2Sep 4-$0.08$2.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$86.001:2Aug 28-$0.11$2.89
$93.00$90.001:2Aug 28-$0.14$2.86
$102.00$99.001:2Sep 4-$0.48$2.52
$87.50$85.001:2Aug 21-$0.32$2.18
$94.00$91.001:2Sep 4-$0.89$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.05%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Sep 11$3.200.510.1%3.05%3.14%2--
$105.00Sep 4$3.000.510.1%2.86%2.95%--41
$106.00Sep 11$2.770.471.0%2.64%3.68%10--
$105.00Aug 28$2.630.490.1%2.51%2.59%12377
$107.00Sep 11$2.330.422.0%2.22%4.21%15--
$105.00Aug 21$2.250.490.1%2.14%2.23%84211.0K
$106.00Aug 28$2.150.441.0%2.05%3.09%8143
$107.00Sep 4$2.070.422.0%1.97%3.97%210
$105.00Aug 14$1.830.500.1%1.74%1.83%8309
$106.00Aug 21$1.780.421.0%1.70%2.74%608410

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 5,510
Total Puts 4,835
Put/Call Ratio 0.88
Net Difference 675

Prior's Put/Call Breakdown

Total Calls 5,811
Total Puts 4,964
Put/Call Ratio 0.85
Net Difference 847

Prior 7-Day Put/Call Summary

Total Calls 69,325
Total Puts 56,834
Average Put/Call Ratio 0.91
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