Tour v372
SCHW
CHARLES market data CORP
$101.96 -0.57%
(7/21 09:35) ◀
|
Tuesday, July 21, 2026 (9:40am)
January 2026
|
▶ (7/21 09:45)
◀ 7/21 09:40 ▶

Option Volume

Detail
ℹ
Current (07/21 9:40am) 2,810
Calls: 1,919 (68%)
Puts: 891 (32%)
Prior --
Calls: 10,047 (70%)
Puts: 4,350 (30%)
Current vs Prior +0.00%
Calls: -80.90% (Calls)
Puts: -79.52% (Puts)
Prior 7-Day Total 129,417
Calls: 77,673 (60%)
Puts: 51,744 (40%)
Prior 7-Day Average 18,488
Calls: 11,096 (60%)
Puts: 7,392 (40%)
Current vs Prior 7-Day Avg -84.80%
Calls: -82.71%
Puts: -87.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:40am) $508.4K
Calls: $402.7K (79%)
Puts: $105.7K (21%)
Prior --
Calls: $4.96M (88%)
Puts: $650.6K (12%)
Current vs Prior +0.00%
Calls: -91.87%
Puts: -83.76%
Prior 7-Day Total $33.58M
Calls: $24.61M (73%)
Puts: $8.97M (27%)
Prior 7-Day Average $4.80M
Calls: $3.52M (73%)
Puts: $1.28M (27%)
Current vs Prior 7-Day Avg -89.40%
Calls: -88.55%
Puts: -91.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:40am) 0.46
Prior 1.00
Current vs Prior -53.57%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -35.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:40am) 438,738
Calls: 253,694 (58%)
Puts: 185,044 (42%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 3,362,276
Calls: 1,766,483 (53%)
Puts: 1,595,793 (47%)
Prior 7-Day Average 480,325
Calls: 252,354 (53%)
Puts: 227,970 (47%)
Current vs Prior 7-Day Avg -8.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.93% | 5.10%7.37% | 11.60%
Prior 4.96% | 5.96%8.03% | 12.08%
Current vs Prior -20.66% | -14.46%-8.28% | -3.96%
Prior 7-Day Avg 2.61% | 5.36%3.41% | 10.70%
Current vs 7-Day Avg +50.57% | -4.77%+115.81% | +8.39%
Prior 7-Day Eod 4.96% | 5.96%7.92% | 12.27%
Current vs 7-Day Eod -20.66% | -14.46%-6.99% | -5.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.29% | 51.38%
Calls: 25.79% | 28.57%
Puts: 22.78% | 74.18%
Prior 7.51% | 11.32%
Calls: 4.69% | 9.32%
Puts: 10.32% | 13.33%
Current vs Prior +223.44% | +353.89%
Prior 7-Day Avg 28.75% | 9.49%
Calls: 23.97% | 8.79%
Puts: 33.53% | 10.20%
Current vs 7-Day Avg -15.52% | +441.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($402.7K) vs puts ($105.7K). Extreme bullish P/C ratio of 0.46 - heavy call buying (1,919 calls vs 891 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.63, cheapest $0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 240.570.68$0.6317.5%7670.242.6K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 2410.9514.30$12.6326.5%--1.0049
$90.00Jul 2410.3013.30$11.8025.4%--1.0065
$91.00Jul 249.1512.30$10.7329.4%--1.0049
$92.00Jul 247.9511.35$9.6535.2%--1.0049
$93.00Jul 247.409.75$8.5727.4%--1.0094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 248.0011.05$9.5332.0%--0.9745
$120.00Aug 2116.9520.15$18.5517.3%--0.9535
$109.00Jul 246.358.85$7.6032.9%10.942
$108.00Jul 245.107.80$6.4541.9%--0.9117
$107.00Jul 244.156.90$5.5349.7%--0.8712

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 2.4K, top 767)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 240.570.68$0.6317.5%7670.242.6K
$102.00Jul 241.431.95$1.6930.8%2170.47836
$103.00Jul 240.921.40$1.1641.4%1540.391.8K
$106.00Jul 240.320.49$0.4141.5%1370.17404
$108.00Jul 240.130.22$0.1850.0%530.092.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 240.841.06$0.9523.2%940.351.9K
$82.00Jul 240.000.10$0.05200.0%620.0121
$90.00Jul 240.020.05$0.0475.0%600.02397
$101.00Jul 311.552.00$1.7825.3%540.4445
$96.00Jul 240.150.36$0.2680.8%520.11300

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 75.5%, max 263.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Jul 24Aug 28101.3%30.5%232.5%--231
$115.00Jul 24Aug 2181.1%31.3%158.7%42.1K
$116.00Jul 24Aug 1487.3%34.2%154.9%--36
$120.00Jul 24Aug 2881.1%33.5%142.1%295
$90.00Jul 24Aug 2160.7%33.2%82.9%--819
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 24Aug 7164.8%45.4%263.1%--106
$87.00Jul 24Aug 7107.4%43.3%148.1%2195
$85.00Jul 24Aug 2186.6%37.7%129.7%113.5K
$88.00Jul 24Jul 31102.8%49.6%107.0%1110
$89.00Jul 24Aug 2870.2%34.3%104.5%42318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 25.32, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.19$4.81$0.1925.32$115.19
$116.00$120.00Jul 24$0.16$3.84$0.1624.00$116.16
$113.00$116.00Aug 14$0.13$2.87$0.1322.08$113.13
$110.00$115.00Aug 7$0.23$4.77$0.2320.74$110.23
$116.00$120.00Aug 14$0.21$3.79$0.2118.05$116.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$91.00Aug 7$0.11$1.89$0.1117.18$92.89
$92.00$90.00Aug 21$0.13$1.87$0.1314.38$91.87
$90.00$87.50Aug 21$0.17$2.33$0.1713.71$89.83
$93.00$90.00Aug 28$0.24$2.76$0.2411.50$92.76
$95.00$93.00Aug 14$0.20$1.80$0.209.00$94.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 19.83, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$90.00Aug 7$2.85$2.85$0.1519.00$89.85
$87.50$90.00Aug 21$2.35$2.35$0.1515.67$89.85
$90.00$92.00Jul 31$1.83$1.83$0.1710.76$91.83
$90.00$92.50Aug 21$2.26$2.26$0.249.42$92.26
$85.00$87.50Aug 21$2.20$2.20$0.307.33$87.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$9.52$9.52$0.4819.83$110.48
$110.00$109.00Aug 14$0.88$0.88$0.127.33$109.12
$108.00$105.00Jul 31$2.60$2.60$0.406.50$105.40
$103.00$102.00Aug 7$0.83$0.83$0.174.88$102.17
$109.00$105.00Aug 7$3.25$3.25$0.754.33$105.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.42, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 24Jul 31$0.1348.5%36.9%
$110.00Jul 24Jul 31$0.1550.5%35.0%
$112.00Jul 24Jul 31$0.1652.6%38.8%
$108.00Jul 24Jul 31$0.1946.7%32.4%
$111.00Jul 24Jul 31$0.2249.4%38.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 24Jul 31$0.0749.4%30.2%
$89.00Jul 24Jul 31$0.0970.2%47.4%
$93.00Jul 24Jul 31$0.1053.3%35.7%
$110.00Aug 14Aug 21$0.1031.5%28.1%
$91.00Jul 24Jul 31$0.1360.1%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.42% of stock, avg 7.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Jul 24$1.69$1.80$3.49$98.51$105.493.42%
$103.00Jul 24$1.16$2.50$3.66$99.34$106.663.59%
$101.00Jul 24$2.21$1.49$3.70$97.30$104.703.63%
$100.00Jul 24$2.84$0.95$3.79$96.21$103.793.72%
$104.00Jul 24$0.88$3.09$3.97$100.03$107.973.89%
$99.00Jul 24$3.66$0.74$4.40$94.60$103.404.32%
$103.00Jul 31$1.52$3.00$4.52$98.48$107.524.43%
$102.00Jul 31$2.16$2.40$4.56$97.44$106.564.47%
$101.00Jul 31$2.80$1.78$4.58$96.42$105.584.49%
$98.00Jul 24$4.28$0.41$4.69$93.31$102.694.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.77% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$97.00Jul 24$0.41$0.37$0.78$96.22$106.78
$106.00$98.00Jul 24$0.41$0.41$0.82$97.18$106.82
$105.00$97.00Jul 24$0.63$0.37$1.00$96.00$106.00
$105.00$98.00Jul 24$0.63$0.41$1.04$96.96$106.04
$106.00$99.00Jul 24$0.41$0.74$1.15$97.85$107.15
$104.00$97.00Jul 24$0.88$0.37$1.25$95.75$105.25
$104.00$98.00Jul 24$0.88$0.41$1.29$96.71$105.29
$106.00$100.00Jul 24$0.41$0.95$1.36$98.64$107.36
$113.00$89.00Aug 28$0.76$0.60$1.36$87.64$114.36
$105.00$99.00Jul 24$0.63$0.74$1.37$97.63$106.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 13.29, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9395/97Aug 7$1.86$0.1413.29$91.14$96.86
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
99/100101/102Aug 14$0.90$0.109.00$99.10$101.90
93/9499/100Jul 31$0.89$0.118.09$93.11$99.89
93/9497/98Jul 31$0.88$0.127.33$93.12$97.88
96/9799/100Aug 7$0.88$0.127.33$96.12$99.88
98/99100/101Aug 7$0.88$0.127.33$98.12$100.88
96/97100/101Aug 14$0.88$0.127.33$96.12$100.88
98/99102/103Aug 14$0.87$0.136.69$98.13$102.87
97/98100/101Aug 7$0.86$0.146.14$97.14$100.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$106.00$107.00$108.00Aug 14$0.06$0.9415.67
$82.50$85.00$87.50Aug 21$0.22$2.2810.36
$105.00$106.00$107.00Jul 24$0.09$0.9110.11
$99.00$100.00$101.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.09$2.4126.78
$82.50$85.00$87.50Aug 21$0.10$2.4024.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.06$0.9415.67
$97.00$98.00$99.00Aug 14$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. 113 found (best net $-0.02, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.02$4.98
$97.00$102.001:2Aug 28-$0.66$4.34
$111.00$115.001:2Aug 21-$0.03$3.97
$105.00$109.001:2Aug 28-$0.06$3.94
$115.00$120.001:2Aug 7-$1.92$3.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$1.83$3.17
$109.00$105.001:2Aug 7-$1.35$2.65
$93.00$90.001:2Aug 28-$0.49$2.51
$90.00$87.501:2Aug 21-$0.14$2.36
$87.50$85.001:2Aug 21-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.65%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Aug 28$2.700.500.0%2.65%2.69%--38
$102.00Aug 21$2.670.500.0%2.62%2.66%25.0K
$103.00Aug 21$2.310.451.0%2.27%3.29%4132
$103.00Aug 28$2.280.461.0%2.24%3.26%131
$102.00Aug 14$2.070.500.0%2.03%2.07%--76
$103.00Aug 14$2.030.451.0%1.99%3.01%3415
$102.00Jul 31$1.790.490.0%1.76%1.79%44111
$104.00Aug 21$1.770.412.0%1.74%3.74%--15
$105.00Aug 28$1.750.393.0%1.72%4.70%--18
$102.00Aug 7$1.730.490.0%1.70%1.74%--43

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 1,919
Total Puts 891
Put/Call Ratio 0.46
Net Difference 1,028

Prior's Put/Call Breakdown

Total Calls 10,047
Total Puts 4,350
Put/Call Ratio 1.00
Net Difference 5,697

Prior 7-Day Put/Call Summary

Total Calls 77,673
Total Puts 51,744
Average Put/Call Ratio 0.72
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