Tour v372
SCHW
CHARLES market data CORP
$102.47 -0.07%
(7/21 09:50) ◀
|
Tuesday, July 21, 2026 (9:55am)
January 2026
|
▶ (7/21 14:05)
◀ 7/21 09:55 ▶

Option Volume

Detail
ℹ
Current (07/21 9:55am) 6,887
Calls: 4,204 (61%)
Puts: 2,683 (39%)
Prior --
Calls: 10,047 (70%)
Puts: 4,350 (30%)
Current vs Prior +0.00%
Calls: -58.16% (Calls)
Puts: -38.32% (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 -62.75%
Calls: -62.11%
Puts: -63.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:55am) $876.6K
Calls: $691.0K (79%)
Puts: $185.6K (21%)
Prior --
Calls: $4.96M (88%)
Puts: $650.6K (12%)
Current vs Prior +0.00%
Calls: -86.06%
Puts: -71.47%
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 -81.73%
Calls: -80.35%
Puts: -85.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:55am) 0.64
Prior 1.00
Current vs Prior -36.18%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:55am) 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 3.71% | 4.43%7.14% | 11.67%
Prior 4.96% | 5.96%8.03% | 12.08%
Current vs Prior -25.19% | -25.69%-11.05% | -3.38%
Prior 7-Day Avg 2.61% | 5.36%3.41% | 10.70%
Current vs 7-Day Avg +41.97% | -17.27%+109.31% | +9.04%
Prior 7-Day Eod 4.96% | 5.96%7.92% | 12.27%
Current vs 7-Day Eod -25.19% | -25.69%-9.79% | -4.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.39% | 50.75%
Calls: 25.42% | 28.57%
Puts: 43.35% | 72.92%
Prior 7.51% | 11.32%
Calls: 4.69% | 9.32%
Puts: 10.32% | 13.33%
Current vs Prior +357.92% | +348.32%
Prior 7-Day Avg 28.75% | 9.49%
Calls: 23.97% | 8.79%
Puts: 33.53% | 10.20%
Current vs 7-Day Avg +19.61% | +434.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($691.0K) vs puts ($185.6K). Bullish P/C ratio of 0.64. P/C ratio dropping 36% - 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 243.003.30$3.159.5%300.72194
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 2412.5015.00$13.7518.2%--1.0049
$90.00Jul 2411.5514.00$12.7819.2%291.0065
$91.00Jul 2410.5013.05$11.7821.6%--1.0049
$92.00Jul 249.3511.85$10.6023.6%--1.0049
$93.00Jul 248.3511.10$9.7328.3%--1.0094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 247.059.80$8.4332.6%--0.9745
$120.00Aug 2116.0518.90$17.4816.3%--0.9535
$109.00Jul 245.807.75$6.7828.8%10.932
$108.00Jul 244.556.80$5.6839.6%--0.9017
$107.00Jul 243.655.75$4.7044.7%--0.8612

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 6.4K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 240.540.70$0.6225.8%1.2K0.262.6K
$108.00Jul 240.130.27$0.2070.0%1.2K0.102.0K
$102.00Jul 241.541.99$1.7725.4%3400.54836
$103.00Jul 241.171.60$1.3930.9%1870.451.8K
$106.00Jul 240.320.51$0.4245.2%1470.19404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 240.370.49$0.4327.9%7170.191.0K
$101.00Jul 240.431.40$0.91106.6%3930.35954
$89.00Jul 240.010.08$0.05140.0%2140.02287
$90.00Jul 240.010.04$0.03100.0%1820.01397
$101.00Jul 310.541.94$1.24112.9%1300.3645

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 61.9%, max 155.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 24Aug 1483.6%34.4%142.9%--36
$120.00Jul 24Aug 2878.2%32.9%137.9%295
$113.00Jul 24Aug 2868.3%29.7%129.9%1231
$115.00Jul 24Aug 2153.6%27.2%97.2%52.1K
$90.00Jul 24Aug 2160.9%35.3%72.3%29819
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Jul 24Aug 7130.4%51.1%155.0%--106
$85.00Jul 24Aug 2189.7%38.0%136.0%113.5K
$89.00Jul 24Aug 2871.2%36.4%95.6%214318
$92.00Jul 24Aug 2160.0%32.1%86.7%19222
$87.00Jul 24Aug 786.8%48.9%77.6%2195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 24.00, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$116.00$120.00Aug 14$0.23$3.77$0.2316.39$116.23
$113.00$120.00Aug 28$0.43$6.57$0.4315.28$113.43
$113.00$115.00Jul 31$0.16$1.84$0.1611.50$113.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Aug 21$0.10$2.40$0.1024.00$87.40
$93.00$91.00Aug 7$0.11$1.89$0.1117.18$92.89
$95.00$93.00Aug 21$0.16$1.84$0.1611.50$94.84
$90.00$87.50Aug 21$0.22$2.28$0.2210.36$89.78
$93.00$90.00Aug 28$0.27$2.73$0.2710.11$92.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 29.00, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$93.00Aug 7$2.90$2.90$0.1029.00$92.90
$85.00$87.50Aug 21$2.37$2.37$0.1318.23$87.37
$95.00$97.50Aug 21$2.27$2.27$0.239.87$97.27
$97.00$98.00Jul 31$0.90$0.90$0.109.00$97.90
$90.00$92.50Aug 21$2.25$2.25$0.259.00$92.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$9.18$9.18$0.8211.20$110.82
$105.00$104.00Jul 24$0.85$0.85$0.155.67$104.15
$111.00$109.00Jul 24$1.65$1.65$0.354.71$109.35
$108.00$105.00Jul 31$2.43$2.43$0.574.26$105.57
$109.00$108.00Aug 14$0.80$0.80$0.204.00$108.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.42, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Jul 24Jul 31$0.0768.3%40.8%
$89.00Jul 24Jul 31$0.0871.2%53.3%
$115.00Jul 24Jul 31$0.0853.6%37.7%
$90.00Jul 24Jul 31$0.1560.9%47.7%
$110.00Jul 24Jul 31$0.1844.9%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Jul 24Aug 7$0.0744.6%30.0%
$94.00Jul 24Jul 31$0.1049.7%34.6%
$90.00Jul 24Jul 31$0.1460.9%47.7%
$108.00Jul 24Jul 31$0.1444.1%31.5%
$91.00Jul 24Jul 31$0.1563.3%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 3.09% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$101.00Jul 24$2.26$0.91$3.17$97.83$104.173.09%
$102.00Jul 24$1.77$1.42$3.19$98.81$105.193.11%
$104.00Jul 24$0.92$2.28$3.20$100.80$107.203.12%
$103.00Jul 24$1.39$2.03$3.42$99.58$106.423.34%
$105.00Jul 24$0.62$3.13$3.75$101.25$108.753.66%
$100.00Jul 24$3.15$0.76$3.91$96.09$103.913.82%
$102.00Jul 31$2.31$1.65$3.96$98.04$105.963.86%
$103.00Jul 31$1.80$2.23$4.03$98.97$107.033.93%
$99.00Jul 24$3.68$0.43$4.11$94.89$103.114.01%
$101.00Jul 31$2.93$1.24$4.17$96.83$105.174.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.59% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$98.00Jul 24$0.30$0.30$0.60$97.40$107.60
$106.00$98.00Jul 24$0.42$0.30$0.72$97.28$106.72
$107.00$99.00Jul 24$0.30$0.43$0.73$98.27$107.73
$106.00$99.00Jul 24$0.42$0.43$0.85$98.15$106.85
$105.00$98.00Jul 24$0.62$0.30$0.92$97.08$105.92
$105.00$99.00Jul 24$0.62$0.43$1.05$97.95$106.05
$107.00$100.00Jul 24$0.30$0.76$1.06$98.94$108.06
$107.00$98.00Jul 31$0.60$0.48$1.08$96.92$108.08
$106.00$100.00Jul 24$0.42$0.76$1.18$98.82$107.18
$107.00$101.00Jul 24$0.30$0.91$1.21$99.79$108.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 18.23, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8895/98Aug 21$2.37$0.1318.23$85.13$97.37
85/8890/92Aug 21$2.35$0.1515.67$85.15$92.35
88/9098/100Aug 21$2.35$0.1515.67$87.65$99.85
93/9598/100Aug 21$2.29$0.2110.90$92.71$99.79
92/9398/100Aug 21$2.27$0.239.87$90.73$99.77
85/8697/99Aug 7$1.79$0.218.52$84.21$98.79
85/8898/100Aug 21$2.23$0.278.26$85.27$99.73
99/100101/102Aug 7$0.89$0.118.09$99.11$101.89
97/98102/103Aug 14$0.89$0.118.09$97.11$102.89
90/9194/95Aug 7$0.88$0.127.33$90.12$94.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.11$2.3921.73
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$95.00$97.50$100.00Aug 21$0.14$2.3616.86
$95.00$96.00$97.00Jul 31$0.06$0.9415.67
$87.50$90.00$92.50Aug 21$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.12$2.3819.83
$89.00$90.00$91.00Jul 24$0.05$0.9519.00
$82.50$85.00$87.50Aug 21$0.13$2.3718.23
$97.00$98.00$99.00Jul 24$0.06$0.9415.67
$100.00$101.00$102.00Aug 7$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. 114 found (best net $-0.12, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.12$4.88
$115.00$120.001:2Aug 7-$0.25$4.75
$105.00$109.001:2Aug 28-$0.36$3.64
$113.00$116.001:2Aug 14-$0.25$2.75
$112.00$115.001:2Aug 7-$0.31$2.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$1.30$3.70
$109.00$105.001:2Aug 7-$0.79$3.21
$93.00$90.001:2Aug 28-$0.43$2.57
$90.00$87.501:2Aug 21-$0.09$2.41
$87.50$85.001:2Aug 21-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.25%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$103.00Aug 21$2.310.480.5%2.25%2.77%6132
$104.00Aug 21$2.290.441.5%2.23%3.73%--15
$103.00Aug 28$2.280.480.5%2.23%2.74%131
$103.00Aug 14$2.030.500.5%1.98%2.50%3415
$105.00Aug 21$1.970.402.5%1.92%4.39%129.7K
$105.00Aug 14$1.750.402.5%1.71%4.18%1270
$105.00Aug 28$1.750.402.5%1.71%4.18%--18
$103.00Aug 7$1.650.510.5%1.61%2.13%--92
$103.00Jul 31$1.490.470.5%1.45%1.97%585
$104.00Aug 14$1.390.451.5%1.36%2.85%--34

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 4,204
Total Puts 2,683
Put/Call Ratio 0.64
Net Difference 1,521

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