Tour v302
SCHW
CHARLES market data CORP
$102.54 +0.59%
(7/7 18:03) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 18:03)
◀ 7/8 15:07 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 15,043
Calls: 6,004 (40%)
Puts: 9,039 (60%)
Prior (07/07) 17,696
Calls: 8,001 (45%)
Puts: 9,695 (55%)
Current vs Prior -14.99%
Calls: -24.96% (Calls)
Puts: -6.77% (Puts)
Prior 7-Day Total 165,409
Calls: 84,931 (51%)
Puts: 80,478 (49%)
Prior 7-Day Average 23,629
Calls: 12,133 (51%)
Puts: 11,496 (49%)
Current vs Prior 7-Day Avg -36.34%
Calls: -50.52%
Puts: -21.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $5.33M
Calls: $3.59M (67%)
Puts: $1.75M (33%)
Prior (07/07) $5.24M
Calls: $2.93M (56%)
Puts: $2.31M (44%)
Current vs Prior +1.88%
Calls: +22.60%
Puts: -24.39%
Prior 7-Day Total $46.31M
Calls: $36.01M (78%)
Puts: $10.30M (22%)
Prior 7-Day Average $6.62M
Calls: $5.14M (78%)
Puts: $1.47M (22%)
Current vs Prior 7-Day Avg -19.37%
Calls: -30.25%
Puts: +18.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 1.51
Prior (07/07) 1.21
Current vs Prior +24.24%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +40.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 473,355
Calls: 245,393 (52%)
Puts: 227,962 (48%)
Prior (07/07) 464,146
Calls: 242,055 (52%)
Puts: 222,091 (48%)
Current vs Prior +1.98%
Prior 7-Day Total 3,047,897
Calls: 1,564,992 (51%)
Puts: 1,482,905 (49%)
Prior 7-Day Average 435,413
Calls: 223,570 (51%)
Puts: 211,843 (49%)
Current vs Prior 7-Day Avg +8.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.56% | 4.40%4.40% | 11.39%
Prior 3.04% | 4.50%4.50% | 11.33%
Current vs Prior -15.88% | -2.30%-2.30% | +0.55%
Prior 7-Day Avg 2.06% | 3.84%4.44% | 11.20%
Current vs 7-Day Avg +24.30% | +14.52%-0.92% | +1.71%
Prior 7-Day Eod 3.04% | 4.50%-- | --
Current vs 7-Day Eod -15.88% | -2.30%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.04% | 10.40%
Calls: 11.11% | 15.19%
Puts: 14.96% | 5.61%
Prior 12.45% | 12.04%
Calls: 10.69% | 15.67%
Puts: 14.20% | 8.40%
Current vs Prior +4.74% | -13.62%
Prior 7-Day Avg 29.11% | 10.00%
Calls: 26.97% | 9.92%
Puts: 31.25% | 10.08%
Current vs 7-Day Avg -55.21% | +3.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.59M). Extreme bearish P/C ratio of 1.51 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 45 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 219.209.50$9.353.2%810.772.2K
$100.00Aug 215.856.05$5.953.4%150.601.9K
$97.50Aug 217.357.70$7.534.6%280.69740
$95.00Jul 177.608.00$7.805.1%370.864.6K
$100.00Jul 314.955.25$5.105.9%--0.64125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.605.85$5.734.4%180.5741
$97.50Aug 212.302.41$2.364.7%80.31153
$104.00Jul 172.672.80$2.744.7%1490.603
$103.00Jul 172.082.20$2.145.6%3540.53161
$100.00Aug 213.153.35$3.256.2%290.40159

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 170.470.57$0.5219.2%260.205
$106.00Jul 170.660.79$0.7317.8%220.2561
$110.00Jul 240.730.86$0.8016.2%90.1944
$103.00Jul 100.750.87$0.8114.8%380.43137
$115.00Aug 210.800.94$0.8716.1%260.15280
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.350.41$0.3815.8%180.063.4K
$87.50Aug 210.480.56$0.5215.4%200.09986
$100.00Jul 170.871.04$0.9617.7%2.1K0.291.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1016.1519.50$17.8318.8%--1.0029
$87.00Jul 1014.1517.40$15.7720.6%--1.0034
$85.00Jul 1716.7018.50$17.6010.2%--0.99521
$87.50Jul 1713.7517.20$15.4822.3%30.98410
$95.00Jul 106.908.30$7.6018.4%130.951.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1712.1514.50$13.3317.6%31.00--
$105.00Jul 102.312.98$2.6525.3%100.82--
$107.00Jul 173.905.70$4.8037.5%20.8012
$106.00Jul 173.754.60$4.1820.3%40.751
$110.00Aug 147.2510.70$8.9838.4%--0.7310

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 8.6K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 172.793.05$2.928.9%5770.63337
$102.00Jul 172.192.55$2.3715.2%2930.55354
$104.00Jul 171.231.51$1.3720.4%2420.40438
$97.00Aug 75.408.25$6.8341.7%1600.71128
$97.00Aug 146.309.30$7.8038.5%1600.7087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.871.04$0.9617.7%2.1K0.291.1K
$103.00Jul 172.082.20$2.145.6%3540.53161
$101.00Jul 100.400.56$0.4833.3%2410.2829
$91.00Aug 140.641.05$0.8548.2%2320.1416
$100.00Jul 100.230.33$0.2835.7%1770.1863

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 99.7%, max 424.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21169.2%32.3%424.2%191.2K
$94.00Jul 10Aug 7120.0%34.7%245.6%7226
$88.00Jul 10Jul 31143.3%43.9%226.5%1137
$82.50Jul 17Aug 21119.8%39.0%207.0%--108
$85.00Jul 10Aug 21104.5%36.5%186.4%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 21169.2%32.3%424.2%91.7K
$94.00Jul 10Jul 31120.0%34.9%243.5%2129
$88.00Jul 10Jul 31143.3%43.9%226.5%77186
$82.50Jul 17Aug 21119.8%39.0%207.0%34.3K
$85.00Jul 10Aug 21104.5%36.5%186.4%754.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 30.25, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 7$0.16$4.84$0.1630.25$115.16
$115.00$120.00Aug 21$0.48$4.52$0.489.42$115.48
$110.00$115.00Jul 24$0.51$4.49$0.518.80$110.51
$110.00$115.00Jul 31$0.51$4.49$0.518.80$110.51
$105.00$106.00Jul 10$0.11$0.89$0.118.09$105.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Aug 21$0.14$2.36$0.1416.86$87.36
$90.00$87.50Aug 21$0.17$2.33$0.1713.71$89.83
$100.00$99.00Jul 10$0.12$0.88$0.127.33$99.88
$91.00$90.00Jul 31$0.12$0.88$0.127.33$90.88
$89.00$87.00Aug 7$0.25$1.75$0.257.00$88.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 19.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$93.00Aug 7$2.85$2.85$0.1519.00$92.85
$90.00$92.00Jul 31$1.87$1.87$0.1314.38$91.87
$87.00$90.00Aug 7$2.77$2.77$0.2312.04$89.77
$95.00$96.00Jul 17$0.90$0.90$0.109.00$95.90
$100.00$102.00Aug 7$1.80$1.80$0.209.00$101.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$89.00Jul 10$0.85$0.85$0.155.67$89.15
$105.00$104.00Jul 10$0.75$0.75$0.253.00$104.25
$106.00$105.00Jul 17$0.75$0.75$0.253.00$105.25
$105.00$104.00Jul 17$0.69$0.69$0.312.23$104.31
$104.00$103.00Jul 10$0.63$0.63$0.371.70$103.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.70, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Jul 10Jul 17$0.15120.0%37.7%
$82.50Jul 17Aug 21$0.18119.8%39.0%
$95.00Jul 10Jul 17$0.2058.2%45.6%
$115.00Jul 17Jul 24$0.2632.6%37.7%
$89.00Jul 10Jul 17$0.27105.4%88.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 10Jul 17$0.2980.6%53.4%
$97.00Jul 10Jul 17$0.3343.6%33.4%
$96.00Jul 10Jul 17$0.3952.3%39.7%
$98.00Jul 10Jul 17$0.4340.3%32.4%
$95.00Jul 10Jul 17$0.4558.2%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 2.03% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Jul 10$0.81$1.27$2.08$100.92$105.082.03%
$102.00Jul 10$1.35$0.80$2.15$99.85$104.152.10%
$104.00Jul 10$0.47$1.90$2.37$101.63$106.372.31%
$101.00Jul 10$2.04$0.48$2.52$98.48$103.522.46%
$105.00Jul 10$0.25$2.65$2.90$102.10$107.902.83%
$100.00Jul 10$2.73$0.28$3.01$96.99$103.012.94%
$103.00Jul 17$1.81$2.14$3.95$99.05$106.953.85%
$99.00Jul 10$3.80$0.16$3.96$95.04$102.963.86%
$102.00Jul 17$2.37$1.69$4.06$97.94$106.063.96%
$104.00Jul 17$1.37$2.74$4.11$99.89$108.114.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.35% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$100.00Jul 10$0.08$0.28$0.36$99.64$107.36
$106.00$100.00Jul 10$0.14$0.28$0.42$99.58$106.42
$105.00$100.00Jul 10$0.25$0.28$0.53$99.47$105.53
$107.00$101.00Jul 10$0.08$0.48$0.56$100.44$107.56
$106.00$101.00Jul 10$0.14$0.48$0.62$100.38$106.62
$105.00$101.00Jul 10$0.25$0.48$0.73$100.27$105.73
$104.00$100.00Jul 10$0.47$0.28$0.75$99.25$104.75
$107.00$94.00Jul 10$0.08$0.79$0.87$93.13$107.87
$107.00$102.00Jul 10$0.08$0.80$0.88$101.12$107.88
$106.00$94.00Jul 10$0.14$0.79$0.93$93.07$106.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.87, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.27$0.239.87$87.73$94.77
90/9295/98Aug 21$2.26$0.249.42$90.24$97.26
92/9397/98Jul 24$0.90$0.109.00$92.10$97.90
85/8892/95Aug 21$2.24$0.268.62$85.26$94.74
90/9192/92Jul 17$0.89$0.118.09$90.11$92.89
90/9195/96Jul 31$0.89$0.118.09$90.11$95.89
90/9192/93Jul 17$0.87$0.136.69$90.13$93.37
85/8890/92Aug 21$2.17$0.336.58$85.33$92.17
92/9398/99Jul 31$0.86$0.146.14$92.14$98.86
95/96102/103Aug 7$0.85$0.155.67$95.15$102.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 10$0.05$0.9519.00
$105.00$106.00$107.00Jul 17$0.05$0.9519.00
$99.00$100.00$101.00Jul 24$0.05$0.9519.00
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.06$2.4440.67
$90.00$92.50$95.00Aug 21$0.09$2.4126.78
$99.00$100.00$101.00Jul 17$0.05$0.9519.00
$88.00$89.00$90.00Jul 24$0.05$0.9519.00
$85.00$86.00$87.00Jul 10$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. 104 found (best net $-0.92, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 31-$0.01$4.99
$105.00$110.001:2Aug 21-$0.15$4.85
$103.00$108.001:2Aug 14-$0.21$4.79
$115.00$120.001:2Aug 7-$0.37$4.63
$100.00$105.001:2Aug 21-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$103.001:2Aug 14-$0.92$6.08
$105.00$100.001:2Aug 21-$0.77$4.23
$95.00$92.001:2Aug 14-$0.30$2.70
$110.00$105.001:2Aug 21-$2.61$2.39
$85.00$82.501:2Aug 21-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.66%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Aug 14$3.750.510.5%3.66%4.11%5--
$103.00Aug 7$3.450.490.5%3.36%3.81%4--
$105.00Aug 21$3.300.432.4%3.22%5.62%1502.9K
$103.00Jul 31$3.250.500.5%3.17%3.62%233
$103.00Jul 24$2.860.500.5%2.79%3.24%13635
$104.00Jul 31$2.840.461.4%2.77%4.19%--129
$105.00Aug 7$2.520.422.4%2.46%4.86%--19
$105.00Jul 31$2.420.412.4%2.36%4.76%870
$104.00Jul 24$2.410.451.4%2.35%3.77%7615
$106.00Jul 31$2.040.373.4%1.99%5.36%2436

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 6,004
Total Puts 9,039
Put/Call Ratio 1.51
Net Difference -3,035

Prior's Put/Call Breakdown

Total Calls 8,001
Total Puts 9,695
Put/Call Ratio 1.21
Net Difference -1,694

Prior 7-Day Put/Call Summary

Total Calls 84,931
Total Puts 80,478
Average Put/Call Ratio 1.07
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