Tour v309
SCHW
CHARLES market data CORP
$103.12 +1.19%
$103.00 (-0.12%)🌙
as of 07/10 06:03 PM
(7/10 15:07) ◀
|
Friday, July 10, 2026 (6:03pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:03 ▶

Option Volume

Detail
ℹ
Current (07/10) 19,256
Calls: 11,421 (59%)
Puts: 7,835 (41%)
Prior (07/09) 17,218
Calls: 9,589 (56%)
Puts: 7,629 (44%)
Current vs Prior +11.84%
Calls: +19.11% (Calls)
Puts: +2.70% (Puts)
Prior 7-Day Total 160,562
Calls: 98,339 (61%)
Puts: 62,223 (39%)
Prior 7-Day Average 22,937
Calls: 14,048 (61%)
Puts: 8,889 (39%)
Current vs Prior 7-Day Avg -16.05%
Calls: -18.70%
Puts: -11.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $8.49M
Calls: $5.91M (70%)
Puts: $2.58M (30%)
Prior (07/09) $5.24M
Calls: $3.93M (75%)
Puts: $1.31M (25%)
Current vs Prior +62.11%
Calls: +50.31%
Puts: +97.65%
Prior 7-Day Total $61.29M
Calls: $48.77M (80%)
Puts: $12.52M (20%)
Prior 7-Day Average $8.76M
Calls: $6.97M (80%)
Puts: $1.79M (20%)
Current vs Prior 7-Day Avg -3.04%
Calls: -15.21%
Puts: +44.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.69
Prior (07/09) 0.80
Current vs Prior -13.77%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -6.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 488,609
Calls: 252,267 (52%)
Puts: 236,342 (48%)
Prior (07/09) 480,528
Calls: 247,602 (52%)
Puts: 232,926 (48%)
Current vs Prior +1.68%
Prior 7-Day Total 3,212,915
Calls: 1,645,552 (51%)
Puts: 1,567,363 (49%)
Prior 7-Day Average 458,987
Calls: 235,078 (51%)
Puts: 223,909 (49%)
Current vs Prior 7-Day Avg +6.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.34% | 3.48%3.48% | 10.91%
Prior 1.84% | 3.90%3.90% | 10.99%
Current vs Prior +88.72% | +56.83%-10.63% | -0.73%
Prior 7-Day Avg 2.47% | 4.15%4.33% | 11.30%
Current vs 7-Day Avg +41.13% | +47.31%-19.57% | -3.45%
Prior 7-Day Eod 1.84% | 3.90%-- | --
Current vs 7-Day Eod +88.72% | +56.83%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.35% | 9.36%
Calls: 38.03% | 8.12%
Puts: 66.67% | 10.59%
Prior 13.04% | 10.40%
Calls: 11.11% | 15.19%
Puts: 14.96% | 5.61%
Current vs Prior +301.46% | -10.00%
Prior 7-Day Avg 22.07% | 11.02%
Calls: 19.06% | 12.08%
Puts: 25.07% | 9.97%
Current vs 7-Day Avg +137.23% | -15.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.91M). Elevated premium activity with dollar volume up 62% vs prior. Bullish P/C ratio of 0.69.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 27 of results (avg 7.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.956.15$6.053.3%2.0K0.631.9K
$85.00Aug 2117.8518.80$18.335.2%--0.94225
$105.00Aug 213.303.50$3.405.9%1100.443.2K
$90.00Aug 2113.5514.40$13.986.1%150.89831
$104.00Jul 312.802.99$2.906.6%--0.47129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.105.30$5.203.8%290.5657
$102.00Jul 171.051.11$1.085.6%4410.38246
$100.00Aug 212.702.92$2.817.8%1450.37284
$97.50Aug 211.882.04$1.968.2%10.28152
$98.00Jul 311.251.37$1.319.2%100.267

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.84, cheapest $0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.891.02$0.9613.5%150.21136
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 240.580.67$0.6314.3%30.1511
$97.00Jul 240.720.84$0.7815.4%80.1920
$96.00Jul 310.840.96$0.9013.3%--0.1911
$92.50Aug 210.851.03$0.9419.1%100.151.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 1018.6521.25$19.9513.0%31.003
$84.00Jul 1017.6520.45$19.0514.7%21.004
$85.00Jul 1016.6519.25$17.9514.5%11.0015
$86.00Jul 1015.4518.25$16.8516.6%141.003
$87.00Jul 1014.4517.35$15.9018.2%201.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 101.742.52$2.1336.6%550.9755
$104.00Jul 100.252.25$1.25160.0%--0.9770
$107.00Jul 173.005.60$4.3060.5%40.8312
$109.00Jul 174.207.45$5.8355.7%10.82--
$108.00Jul 173.256.55$4.9067.3%50.81--

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 12.8K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.956.15$6.053.3%2.0K0.631.9K
$95.00Jul 177.058.65$7.8520.4%1.0K0.954.5K
$94.00Jul 177.859.65$8.7520.6%1.0K0.961.9K
$105.00Jul 170.730.92$0.8322.9%7230.332.9K
$104.00Jul 171.091.25$1.1713.7%5310.42679
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 171.351.55$1.4513.8%5940.48496
$100.00Jul 100.000.07$0.04175.0%4520.04306
$102.00Jul 171.051.11$1.085.6%4410.38246
$101.00Jul 170.630.79$0.7122.5%3750.28208
$103.00Jul 100.000.11$0.06183.3%1500.34155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 1036.8%, max 2442.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Jul 10Aug 7807.1%31.7%2442.4%2031.2K
$85.00Jul 10Aug 21914.7%36.7%2392.7%1240
$90.00Jul 10Aug 21840.5%35.4%2276.2%221.2K
$88.00Jul 10Jul 31917.7%41.5%2110.8%10138
$91.00Jul 10Jul 24934.0%43.0%2071.6%6621
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 10Aug 21914.7%36.7%2392.7%14.0K
$91.00Jul 10Aug 14934.0%38.6%2318.0%9404
$90.00Jul 10Aug 21840.5%35.4%2276.2%771.6K
$88.00Jul 10Jul 31917.7%41.5%2110.8%28197
$84.00Jul 10Jul 31965.7%50.1%1827.3%--235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 75.92, avg 3.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$120.00Aug 14$0.13$9.87$0.1375.92$110.13
$115.00$120.00Aug 21$0.36$4.64$0.3612.89$115.36
$111.00$115.00Jul 24$0.34$3.66$0.3410.76$111.34
$110.00$115.00Jul 31$0.57$4.43$0.577.77$110.57
$103.00$104.00Jul 10$0.12$0.88$0.127.33$103.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.16$2.34$0.1614.63$92.34
$95.00$93.00Aug 7$0.14$1.86$0.1413.29$94.86
$90.00$87.50Aug 21$0.19$2.31$0.1912.16$89.81
$87.50$85.00Aug 21$0.27$2.23$0.278.26$87.23
$96.00$95.00Jul 24$0.11$0.89$0.118.09$95.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 9.87, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$2.27$2.27$0.239.87$89.77
$83.00$84.00Jul 10$0.90$0.90$0.109.00$83.90
$96.00$97.00Jul 10$0.90$0.90$0.109.00$96.90
$82.50$85.00Jul 17$2.22$2.22$0.287.93$84.72
$92.00$93.00Jul 24$0.88$0.88$0.127.33$92.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$104.00Jul 10$0.88$0.88$0.127.33$104.12
$108.00$107.00Jul 31$0.83$0.83$0.174.88$107.17
$105.00$104.00Jul 17$0.76$0.76$0.243.17$104.24
$92.00$91.00Aug 14$0.72$0.72$0.282.57$91.28
$110.00$105.00Aug 21$3.50$3.50$1.502.33$106.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.70, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 10Jul 17$0.06339.0%27.3%
$115.00Jul 17Jul 24$0.1635.7%35.9%
$99.00Jul 10Jul 17$0.21353.6%28.7%
$89.00Jul 10Jul 17$0.30899.8%103.7%
$108.00Jul 10Jul 17$0.52274.6%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 10Jul 17$0.07840.5%55.1%
$110.00Aug 14Aug 21$0.0730.7%30.7%
$88.00Jul 10Jul 17$0.08917.7%63.1%
$82.50Jul 17Aug 21$0.0890.3%39.2%
$83.00Jul 10Jul 17$0.101090.5%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 0.18% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Jul 10$0.13$0.06$0.19$102.81$103.190.18%
$102.00Jul 10$0.79$0.07$0.86$101.14$102.860.83%
$104.00Jul 10$0.01$1.25$1.26$102.74$105.261.22%
$101.00Jul 10$1.94$0.01$1.95$99.05$102.951.89%
$105.00Jul 10$0.01$2.13$2.14$102.86$107.142.08%
$104.00Jul 17$1.17$1.93$3.10$100.90$107.103.01%
$103.00Jul 17$1.66$1.45$3.11$99.89$106.113.02%
$102.00Jul 17$2.25$1.08$3.33$98.67$105.333.23%
$105.00Jul 17$0.83$2.69$3.52$101.48$108.523.41%
$100.00Jul 10$3.53$0.04$3.57$96.43$103.573.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.64% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$99.00Jul 17$0.35$0.31$0.66$98.34$107.66
$106.00$99.00Jul 17$0.52$0.31$0.83$98.17$106.83
$108.00$99.00Jul 17$0.53$0.31$0.84$98.16$108.84
$107.00$100.00Jul 17$0.35$0.49$0.84$99.16$107.84
$106.00$103.00Jul 10$0.94$0.06$1.00$102.00$107.00
$106.00$102.00Jul 10$0.94$0.07$1.01$100.99$107.01
$106.00$100.00Jul 17$0.52$0.49$1.01$98.99$107.01
$106.00$99.00Jul 10$0.94$0.08$1.02$97.98$107.02
$108.00$100.00Jul 17$0.53$0.49$1.02$98.98$109.02
$107.00$101.00Jul 17$0.35$0.71$1.06$99.94$108.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 17.18, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9597/99Aug 7$1.89$0.1117.18$93.11$98.89
95/9799/101Aug 14$1.89$0.1117.18$95.11$100.89
97/98100/102Aug 7$1.87$0.1314.38$96.13$101.87
96/9798/99Jul 31$0.89$0.118.09$96.11$98.89
93/9495/96Jul 24$0.87$0.136.69$93.13$95.87
85/8892/95Aug 21$2.17$0.336.58$85.33$94.67
96/97100/102Aug 7$1.72$0.286.14$95.28$101.72
92/9598/100Aug 21$2.13$0.375.76$92.87$99.63
88/9092/95Aug 21$2.09$0.415.10$87.91$94.59
85/8895/98Aug 21$2.07$0.434.81$85.43$97.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$95.00$97.50$100.00Aug 21$0.10$2.4024.00
$105.00$106.00$107.00Jul 24$0.05$0.9519.00
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$90.00$91.00$92.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 31$0.05$0.9519.00
$96.00$97.00$98.00Jul 10$0.06$0.9415.67
$94.00$95.00$96.00Jul 24$0.06$0.9415.67
$92.50$95.00$97.50Aug 21$0.16$2.3414.63
$89.00$90.00$91.00Jul 10$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.15, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Aug 14-$1.15$8.85
$105.00$110.001:2Aug 21-$0.02$4.98
$115.00$120.001:2Aug 21-$0.08$4.92
$100.00$105.001:2Aug 21-$0.75$4.25
$116.00$120.001:2Jul 24-$0.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$97.001:2Aug 14-$0.27$5.73
$105.00$100.001:2Aug 21-$0.42$4.58
$110.00$105.001:2Aug 21-$1.70$3.30
$107.00$103.001:2Jul 31-$0.84$3.16
$87.50$85.001:2Aug 21-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.20%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$3.300.441.8%3.20%5.02%1103.2K
$104.00Aug 14$3.200.470.8%3.10%3.96%1--
$104.00Jul 31$2.800.470.8%2.72%3.57%--129
$105.00Aug 7$2.690.451.8%2.61%4.43%219
$104.00Jul 24$2.190.460.8%2.12%2.98%160
$105.00Jul 31$2.160.421.8%2.09%3.92%1287
$105.00Jul 24$1.960.411.8%1.90%3.72%35287
$106.00Jul 31$1.770.382.8%1.72%4.51%6440
$108.00Aug 14$1.670.324.7%1.62%6.35%12
$110.00Aug 21$1.650.276.7%1.60%8.27%446856

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 11,421
Total Puts 7,835
Put/Call Ratio 0.69
Net Difference 3,586

Prior's Put/Call Breakdown

Total Calls 9,589
Total Puts 7,629
Put/Call Ratio 0.80
Net Difference 1,960

Prior 7-Day Put/Call Summary

Total Calls 98,339
Total Puts 62,223
Average Put/Call Ratio 0.74
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