Tour v346
SCHW
CHARLES market data CORP
$101.56 -1.21%
$101.61 (+0.05%)🌙
as of 07/17 06:06 PM
(7/17 15:10) ◀
|
Friday, July 17, 2026 (6:06pm)
January 2026
|
▶
◀ 7/17 18:06

Option Volume

Detail
ℹ
Current (07/17) 20,811
Calls: 9,358 (45%)
Puts: 11,453 (55%)
Prior (07/16) 16,076
Calls: 8,783 (55%)
Puts: 7,293 (45%)
Current vs Prior +29.45%
Calls: +6.55% (Calls)
Puts: +57.04% (Puts)
Prior 7-Day Total 116,269
Calls: 66,015 (57%)
Puts: 50,254 (43%)
Prior 7-Day Average 16,609
Calls: 9,430 (57%)
Puts: 7,179 (43%)
Current vs Prior 7-Day Avg +25.29%
Calls: -0.77%
Puts: +59.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $4.35M
Calls: $2.45M (56%)
Puts: $1.90M (44%)
Prior (07/16) $4.77M
Calls: $3.30M (69%)
Puts: $1.47M (31%)
Current vs Prior -8.85%
Calls: -25.81%
Puts: +29.16%
Prior 7-Day Total $38.04M
Calls: $27.08M (71%)
Puts: $10.96M (29%)
Prior 7-Day Average $5.43M
Calls: $3.87M (71%)
Puts: $1.57M (29%)
Current vs Prior 7-Day Avg -19.96%
Calls: -36.73%
Puts: +21.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.22
Prior (07/16) 0.83
Current vs Prior +47.39%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +52.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 505,824
Calls: 263,865 (52%)
Puts: 241,959 (48%)
Prior (07/16) 501,075
Calls: 262,024 (52%)
Puts: 239,051 (48%)
Current vs Prior +0.95%
Prior 7-Day Total 2,973,673
Calls: 1,571,198 (53%)
Puts: 1,402,475 (47%)
Prior 7-Day Average 424,810
Calls: 224,456 (53%)
Puts: 200,353 (47%)
Current vs Prior 7-Day Avg +19.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.26% | 5.31%1.26% | 10.47%
Prior 2.23% | 5.23%2.23% | 10.09%
Current vs Prior +138.24% | +17.40%-43.42% | +3.76%
Prior 7-Day Avg 2.76% | 5.32%3.34% | 10.71%
Current vs 7-Day Avg +92.21% | +15.56%-62.29% | -2.30%
Prior 7-Day Eod 2.23% | 5.23%2.23% | 10.09%
Current vs 7-Day Eod +138.24% | +17.40%-43.42% | +3.76%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 76.95% | 6.71%
Calls: 62.99% | 6.08%
Puts: 90.91% | 7.35%
Prior 25.19% | 10.59%
Calls: 23.01% | 9.61%
Puts: 27.36% | 11.57%
Current vs Prior +205.48% | -36.64%
Prior 7-Day Avg 20.41% | 9.89%
Calls: 17.47% | 10.93%
Puts: 23.34% | 8.85%
Current vs 7-Day Avg +276.99% | -32.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 47% - increased hedging/bearish positioning.

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 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 38 of results (avg 7.6%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.704.90$4.804.2%860.585.2K
$90.00Aug 2112.0012.55$12.284.5%120.89760
$101.00Jul 242.712.85$2.785.0%510.5582
$92.50Aug 219.7510.35$10.056.0%80.84534
$100.00Jul 243.253.45$3.356.0%140.6282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.705.95$5.834.3%60.62107
$97.50Aug 212.102.21$2.165.1%1690.32425
$100.00Aug 213.003.20$3.106.5%7130.42719
$102.00Jul 242.522.69$2.616.5%1150.5270
$103.00Jul 313.503.75$3.636.9%--0.56104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.80, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 240.790.95$0.8718.4%520.25144
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.550.65$0.6016.7%500.111.4K
$92.50Aug 210.860.97$0.9212.0%3970.161.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 1717.9520.70$19.3314.2%51.003
$85.00Jul 1715.4018.65$17.0219.1%--1.00499
$87.50Jul 1713.4015.45$14.4314.2%21.00402
$82.50Jul 1718.3521.20$19.7714.4%21.0060
$94.00Jul 176.858.10$7.4816.7%241.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 170.050.62$0.34167.6%5031.001.7K
$104.00Jul 171.502.74$2.1258.5%81.00437
$105.00Jul 172.314.60$3.4666.2%--1.00108
$120.00Aug 2116.6019.30$17.9515.0%--0.9435
$112.00Jul 249.8511.15$10.5012.4%10.922

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 14.3K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.502.05$1.7830.9%1.4K0.946.4K
$115.00Aug 210.420.72$0.5752.6%1.4K0.12500
$110.00Aug 211.041.20$1.1214.3%1.4K0.217.5K
$103.00Jul 170.000.26$0.13200.0%2930.181.7K
$105.00Aug 212.382.57$2.477.7%2490.384.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.371.50$1.449.0%2.0K0.24870
$100.00Aug 213.003.20$3.106.5%7130.42719
$102.00Jul 170.050.62$0.34167.6%5031.001.7K
$92.50Aug 210.860.97$0.9212.0%3970.161.8K
$103.00Jul 170.621.90$1.26101.6%3200.881.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 1741.4%, max 5801.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 281948.4%33.0%5801.1%174
$91.00Jul 17Aug 141519.0%33.1%4491.3%684
$92.50Jul 17Aug 211414.8%31.9%4331.6%174.0K
$93.00Jul 17Aug 141363.3%31.6%4208.1%22929
$111.00Jul 17Aug 141007.1%30.0%3253.8%2820
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 17Aug 141519.0%33.1%4491.3%1676
$92.50Jul 17Aug 211414.8%31.9%4331.6%4365.5K
$93.00Jul 17Aug 281363.3%32.9%4046.5%1252
$89.00Jul 17Aug 281152.3%32.6%3435.1%1089
$96.00Jul 17Aug 281048.1%31.9%3187.1%5568

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 23.00, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$115.00Aug 7$0.18$2.82$0.1815.67$112.18
$110.00$113.00Jul 31$0.19$2.81$0.1914.79$110.19
$110.00$112.00Aug 7$0.13$1.87$0.1314.38$110.13
$115.00$120.00Aug 21$0.34$4.66$0.3413.71$115.34
$111.00$115.00Jul 17$0.28$3.72$0.2813.29$111.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$84.00Aug 14$0.25$5.75$0.2523.00$89.75
$93.00$91.00Aug 7$0.15$1.85$0.1512.33$92.85
$94.00$93.00Jul 24$0.10$0.90$0.109.00$93.90
$95.00$93.00Aug 7$0.20$1.80$0.209.00$94.80
$93.00$92.00Jul 24$0.11$0.89$0.118.09$92.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 10.11, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$91.00Aug 14$1.82$1.82$0.1810.11$90.82
$90.00$93.00Aug 7$2.72$2.72$0.289.71$92.72
$95.00$96.00Jul 24$0.90$0.90$0.109.00$95.90
$90.00$92.00Jul 31$1.80$1.80$0.209.00$91.80
$88.00$89.00Aug 14$0.90$0.90$0.109.00$88.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Jul 17$0.89$0.89$0.118.09$90.11
$109.00$108.00Jul 24$0.88$0.88$0.127.33$108.12
$120.00$110.00Aug 21$8.68$8.68$1.326.58$111.32
$104.00$103.00Jul 17$0.86$0.86$0.146.14$103.14
$107.00$106.00Jul 24$0.85$0.85$0.155.67$106.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.87, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 17Jul 24$0.11703.4%42.1%
$92.50Jul 17Aug 21$0.121414.8%31.9%
$95.00Jul 17Jul 24$0.17357.8%43.7%
$113.00Jul 24Jul 31$0.1744.2%38.2%
$93.00Jul 17Jul 24$0.201363.3%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 17Jul 24$0.07646.9%42.9%
$87.00Jul 17Jul 24$0.19966.9%71.7%
$82.50Jul 17Aug 21$0.201106.4%40.0%
$84.00Jul 17Jul 24$0.271110.7%89.4%
$87.50Jul 17Aug 21$0.31729.3%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 0.36% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Jul 17$0.03$0.34$0.37$101.63$102.370.36%
$101.00Jul 17$0.94$0.12$1.06$99.94$102.061.04%
$103.00Jul 17$0.13$1.26$1.39$101.61$104.391.37%
$100.00Jul 17$1.78$0.03$1.81$98.19$101.811.78%
$104.00Jul 17$0.04$2.12$2.16$101.84$106.162.13%
$99.00Jul 17$3.19$0.03$3.22$95.78$102.223.17%
$105.00Jul 17$0.01$3.46$3.47$101.53$108.473.42%
$98.00Jul 17$3.51$0.01$3.52$94.48$101.523.47%
$97.00Jul 17$4.58$0.13$4.71$92.29$101.714.64%
$97.50Jul 17$4.70$0.04$4.74$92.76$102.244.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$101.00Jul 17$0.03$0.12$0.15$100.85$102.15
$103.00$101.00Jul 17$0.13$0.12$0.25$100.75$103.25
$107.00$101.00Jul 17$0.50$0.12$0.62$100.38$107.62
$110.00$101.00Jul 17$0.52$0.12$0.64$100.36$110.64
$120.00$90.00Aug 21$0.23$0.60$0.83$89.17$120.83
$102.00$91.00Jul 17$0.03$0.98$1.01$89.99$103.01
$102.00$96.00Jul 17$0.03$1.07$1.10$94.90$103.10
$102.00$93.00Jul 17$0.03$1.07$1.10$91.90$103.10
$102.00$92.50Jul 17$0.03$1.07$1.10$91.40$103.10
$103.00$91.00Jul 17$0.13$0.98$1.11$89.89$104.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8688/89Jul 24$0.90$0.109.00$85.10$88.90
90/9295/98Aug 21$2.17$0.336.58$90.33$97.17
97/9899/100Jul 31$0.86$0.146.14$97.14$99.86
93/94102/103Aug 28$0.86$0.146.14$93.14$102.86
88/9095/98Aug 21$2.13$0.375.76$87.87$97.13
93/9498/99Jul 31$0.85$0.155.67$93.15$98.85
88/9092/95Aug 21$2.10$0.405.25$87.90$94.60
92/9598/100Aug 21$2.10$0.405.25$92.90$99.60
92/9398/99Jul 31$0.83$0.174.88$92.17$98.83
95/9699/100Jul 31$0.83$0.174.88$95.17$99.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$110.00$115.00$120.00Aug 21$0.21$4.7922.81
$103.00$104.00$105.00Jul 24$0.05$0.9519.00
$103.00$104.00$105.00Jul 17$0.06$0.9415.67
$100.00$101.00$102.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.06$2.4440.67
$89.00$91.00$93.00Aug 7$0.07$1.9327.57
$94.00$95.00$96.00Jul 24$0.05$0.9519.00
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
$84.00$85.00$86.00Jul 17$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. 127 found (best net $-0.59, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.02$4.98
$115.00$120.001:2Aug 7-$0.10$4.90
$100.00$105.001:2Aug 21-$0.14$4.86
$115.00$120.001:2Jul 24-$0.15$4.85
$116.00$120.001:2Aug 14-$0.08$3.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$0.59$9.41
$102.00$97.001:2Aug 28-$0.04$4.96
$105.00$100.001:2Aug 21-$0.37$4.63
$110.00$105.001:2Aug 14-$1.46$3.54
$110.00$105.001:2Aug 21-$2.39$2.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.69%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$102.00Aug 28$3.750.510.4%3.69%4.13%--28
$103.00Aug 28$3.300.471.4%3.25%4.67%--16
$102.00Aug 14$3.200.500.4%3.15%3.58%768
$102.00Aug 7$3.050.490.4%3.00%3.44%--16
$103.00Aug 14$2.800.461.4%2.76%4.17%6415
$102.00Jul 31$2.680.490.4%2.64%3.07%3831
$103.00Aug 7$2.570.451.4%2.53%3.95%8212
$105.00Aug 28$2.500.403.4%2.46%5.85%--15
$104.00Aug 14$2.460.412.4%2.42%4.82%561
$105.00Aug 21$2.380.383.4%2.34%5.73%2494.6K

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 9,358
Total Puts 11,453
Put/Call Ratio 1.22
Net Difference -2,095

Prior's Put/Call Breakdown

Total Calls 8,783
Total Puts 7,293
Put/Call Ratio 0.83
Net Difference 1,490

Prior 7-Day Put/Call Summary

Total Calls 66,015
Total Puts 50,254
Average Put/Call Ratio 0.80
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