Tour v490
SCHW
CHARLES market data CORP
$106.35 +0.45%
$106.30 (-0.05%)🌙
as of 08/04 06:17 PM
(8/4 15:07) ◀
|
Tuesday, August 4, 2026 (6:17pm)
January 2026
|
▶ (8/5 15:07)
◀ 8/4 18:17 ▶

Option Volume

Detail
ℹ
Current (08/04) 10,171
Calls: 6,709 (66%)
Puts: 3,462 (34%)
Prior (08/03) 14,438
Calls: 8,882 (62%)
Puts: 5,556 (38%)
Current vs Prior -29.55%
Calls: -24.47% (Calls)
Puts: -37.69% (Puts)
Prior 7-Day Total 95,117
Calls: 53,062 (56%)
Puts: 42,055 (44%)
Prior 7-Day Average 13,588
Calls: 7,580 (56%)
Puts: 6,007 (44%)
Current vs Prior 7-Day Avg -25.15%
Calls: -11.49%
Puts: -42.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $2.59M
Calls: $2.08M (81%)
Puts: $503.6K (19%)
Prior (08/03) $3.97M
Calls: $2.79M (70%)
Puts: $1.18M (30%)
Current vs Prior -34.87%
Calls: -25.28%
Puts: -57.46%
Prior 7-Day Total $28.18M
Calls: $19.96M (71%)
Puts: $8.22M (29%)
Prior 7-Day Average $4.03M
Calls: $2.85M (71%)
Puts: $1.17M (29%)
Current vs Prior 7-Day Avg -35.77%
Calls: -26.98%
Puts: -57.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.52
Prior (08/03) 0.63
Current vs Prior -17.51%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -40.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 222,187
Calls: 139,925 (63%)
Puts: 82,262 (37%)
Prior (08/03) 440,226
Calls: 251,395 (57%)
Puts: 188,831 (43%)
Current vs Prior -49.53%
Prior 7-Day Total 2,330,984
Calls: 1,409,513 (60%)
Puts: 921,471 (40%)
Prior 7-Day Average 332,997
Calls: 201,359 (60%)
Puts: 131,638 (40%)
Current vs Prior 7-Day Avg -33.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.49% | 3.83%4.87% | 9.53%
Prior 2.81% | 4.09%4.85% | 9.79%
Current vs Prior -11.18% | -6.43%+0.52% | -2.66%
Prior 7-Day Avg 2.75% | 4.06%5.50% | 10.24%
Current vs 7-Day Avg -9.41% | -5.75%-11.45% | -6.94%
Prior 7-Day Eod 2.81% | 4.09%4.85% | 9.79%
Current vs 7-Day Eod -11.18% | -6.43%+0.52% | -2.66%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.86% | 8.03%
Calls: 8.76% | 7.77%
Puts: 14.96% | 8.29%
Prior 10.68% | 8.48%
Calls: 7.69% | 9.30%
Puts: 13.67% | 7.66%
Current vs Prior +11.05% | -5.31%
Prior 7-Day Avg 24.64% | 9.43%
Calls: 24.94% | 8.34%
Puts: 24.34% | 10.52%
Current vs 7-Day Avg -51.86% | -14.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.08M) vs puts ($503.6K). Bullish P/C ratio of 0.52. Call-heavy open interest (139,925 calls vs 82,262 puts) suggests bullish positioning. Declining open interest (down 50%) indicates positions being closed.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 14 of results (avg 7.6%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.102.15$2.132.3%2.5K0.355.9K
$103.00Aug 214.104.35$4.225.9%10.73252
$107.00Aug 211.771.89$1.836.6%3170.45915
$105.00Sep 184.254.55$4.406.8%150.5616.2K
$97.50Aug 218.959.60$9.277.0%100.94693
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 181.211.28$1.255.6%920.232.8K
$105.00Aug 281.922.12$2.029.9%30.4228

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.75, cheapest $0.49)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 70.710.82$0.7614.5%680.411.4K
$110.00Aug 210.740.84$0.7912.7%390.259.1K
$115.00Sep 180.830.94$0.8912.4%6570.186.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.440.53$0.4918.4%520.29370
$101.00Aug 210.500.59$0.5416.7%3410.17168
$102.00Aug 210.650.77$0.7116.9%400.22207
$97.50Sep 180.760.90$0.8316.9%60.161.8K
$103.00Aug 210.901.02$0.9612.5%740.27213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 2113.2514.50$13.889.0%101.00511
$86.00Aug 719.2022.40$20.8015.4%20.99--
$87.00Aug 717.5021.40$19.4520.1%20.9971
$89.00Aug 716.3519.40$17.8817.1%80.99--
$90.00Aug 715.3518.45$16.9018.3%80.9832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 72.492.98$2.7417.9%20.8512
$110.00Aug 214.104.90$4.5017.8%20.75--
$108.00Aug 71.812.25$2.0321.7%240.738
$109.00Aug 213.504.15$3.8317.0%50.6912
$110.00Sep 185.306.15$5.7314.8%40.65382

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 7.4K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.102.15$2.132.3%2.5K0.355.9K
$115.00Sep 180.830.94$0.8912.4%6570.186.7K
$107.00Aug 211.771.89$1.836.6%3170.45915
$106.00Aug 71.181.37$1.2715.0%2130.56479
$107.00Aug 141.351.48$1.429.2%1900.43107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.500.59$0.5416.7%3410.17168
$101.00Aug 140.080.50$0.29144.8%2710.12227
$98.00Aug 280.160.65$0.41119.5%1540.1195
$100.00Aug 140.060.28$0.17129.4%1530.0834
$103.00Aug 281.241.41$1.3312.8%1430.3048

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 55.8%, max 222.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 1894.6%29.3%222.6%91.0K
$99.00Aug 7Aug 2164.3%25.2%155.1%8119
$100.00Aug 7Sep 1835.1%23.8%47.1%363.2K
$113.00Aug 7Aug 2132.2%24.8%30.0%431
$92.50Aug 21Sep 1834.6%26.7%29.6%131.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Aug 2884.0%30.3%176.8%33112
$99.00Aug 7Sep 1164.3%24.0%168.2%37259
$94.00Aug 7Aug 2875.6%28.9%161.6%3126
$96.00Aug 7Sep 1169.5%27.4%153.4%25499
$95.00Aug 7Sep 1865.5%26.8%144.4%233.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 15.67, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 14$0.41$4.59$0.4111.20$110.41
$115.00$120.00Sep 11$0.47$4.53$0.479.64$115.47
$115.00$120.00Sep 18$0.47$4.53$0.479.64$115.47
$113.00$114.00Aug 21$0.10$0.90$0.109.00$113.10
$112.00$113.00Aug 21$0.14$0.86$0.146.14$112.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$94.00Aug 28$0.12$1.88$0.1215.67$95.88
$96.00$91.00Sep 11$0.38$4.62$0.3812.16$95.62
$100.00$95.00Sep 4$0.42$4.58$0.4210.90$99.58
$88.00$86.00Aug 14$0.17$1.83$0.1710.76$87.83
$95.00$92.50Sep 18$0.26$2.24$0.268.62$94.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 24.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Sep 18$2.40$2.40$0.1024.00$92.40
$92.00$103.00Aug 14$10.53$10.53$0.4722.40$102.53
$92.50$97.50Aug 21$4.61$4.61$0.3911.82$97.11
$95.00$100.00Sep 18$4.50$4.50$0.509.00$99.50
$102.00$103.00Aug 21$0.88$0.88$0.127.33$102.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$108.00Aug 7$0.71$0.71$0.292.45$108.29
$110.00$109.00Aug 21$0.67$0.67$0.332.03$109.33
$107.00$106.00Aug 28$0.66$0.66$0.341.94$106.34
$108.00$107.00Aug 7$0.65$0.65$0.351.86$107.35
$109.00$107.00Aug 21$1.11$1.11$0.891.25$107.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.46, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$0.0729.4%25.1%
$113.00Aug 7Aug 21$0.3232.2%24.8%
$103.00Aug 7Aug 14$0.3729.3%26.1%
$93.00Aug 28Sep 11$0.4030.3%28.2%
$104.00Aug 7Aug 14$0.4129.0%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 21$0.0667.2%29.5%
$89.00Aug 14Aug 28$0.0664.6%43.6%
$94.00Aug 7Aug 28$0.0775.6%28.9%
$98.00Aug 7Aug 14$0.0849.3%31.4%
$95.00Aug 7Aug 21$0.0965.5%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.01% of stock, avg 6.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$0.76$1.38$2.14$104.86$109.142.01%
$106.00Aug 7$1.27$0.88$2.15$103.85$108.152.02%
$105.00Aug 7$1.84$0.49$2.33$102.67$107.332.19%
$108.00Aug 7$0.42$2.03$2.45$105.55$110.452.30%
$109.00Aug 7$0.20$2.74$2.94$106.06$111.942.76%
$104.00Aug 7$2.71$0.29$3.00$101.00$107.002.82%
$106.00Aug 14$1.90$1.63$3.53$102.47$109.533.32%
$107.00Aug 14$1.42$2.17$3.59$103.41$110.593.38%
$105.00Aug 14$2.43$1.23$3.66$101.34$108.663.44%
$103.00Aug 7$3.58$0.15$3.73$99.27$106.733.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$103.00Aug 7$0.11$0.15$0.26$102.74$110.26
$109.00$103.00Aug 7$0.20$0.15$0.35$102.65$109.35
$110.00$104.00Aug 7$0.11$0.29$0.40$103.60$110.40
$110.00$99.00Aug 7$0.11$0.30$0.41$98.59$110.41
$109.00$104.00Aug 7$0.20$0.29$0.49$103.51$109.49
$109.00$99.00Aug 7$0.20$0.30$0.50$98.50$109.50
$108.00$103.00Aug 7$0.42$0.15$0.57$102.43$108.57
$110.00$105.00Aug 7$0.11$0.49$0.60$104.40$110.60
$115.00$102.00Aug 14$0.11$0.49$0.60$101.40$115.60
$109.00$105.00Aug 7$0.20$0.49$0.69$104.31$109.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 35.67, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8892/103Aug 14$10.70$0.3035.67$77.30$102.70
101/102104/105Aug 14$0.89$0.118.09$101.11$104.89
103/104105/106Aug 21$0.89$0.118.09$103.11$105.89
106/107109/110Sep 4$0.89$0.118.09$106.11$109.89
106/107109/110Sep 11$0.89$0.118.09$106.11$109.89
102/103106/107Aug 21$0.88$0.127.33$102.12$106.88
100/101103/104Aug 21$0.87$0.136.69$100.13$103.87
101/102103/104Aug 21$0.86$0.146.14$101.14$103.86
105/106107/108Aug 28$0.86$0.146.14$105.14$107.86
106/107109/110Aug 28$0.86$0.146.14$106.14$109.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.06$0.9415.67
$109.00$110.00$111.00Aug 21$0.07$0.9313.29
$106.00$107.00$108.00Aug 14$0.08$0.9211.50
$108.00$109.00$110.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$93.00$95.00$97.00Aug 21$0.07$1.9327.57
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.06$0.9415.67
$107.00$108.00$109.00Aug 7$0.06$0.9415.67
$98.00$99.00$100.00Aug 21$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. 100 found (best net $-0.28, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Sep 18-$1.17$3.83
$92.00$98.001:2Aug 7-$2.77$3.23
$106.00$109.001:2Sep 11-$0.77$2.23
$106.00$109.001:2Sep 4-$0.83$2.17
$108.00$110.001:2Aug 14-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$89.001:2Aug 14-$0.28$8.72
$110.00$105.001:2Sep 18-$0.21$4.79
$91.00$88.001:2Aug 7-$0.01$2.99
$95.00$92.501:2Sep 18-$0.05$2.45
$90.00$87.501:2Sep 18-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 1.97%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.100.353.4%1.97%5.41%2.5K5.9K
$107.00Aug 28$2.000.460.6%1.88%2.49%23289
$109.00Sep 11$1.850.382.5%1.74%4.23%2--
$107.00Aug 21$1.770.450.6%1.66%2.28%317915
$109.00Sep 4$1.710.382.5%1.61%4.10%14
$110.00Sep 11$1.630.343.4%1.53%4.96%110
$108.00Aug 28$1.590.401.6%1.50%3.05%928
$109.00Aug 28$1.420.352.5%1.34%3.83%2--
$110.00Sep 4$1.420.333.4%1.34%4.77%26
$107.00Aug 14$1.350.430.6%1.27%1.88%190107

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 6,709
Total Puts 3,462
Put/Call Ratio 0.52
Net Difference 3,247

Prior's Put/Call Breakdown

Total Calls 8,882
Total Puts 5,556
Put/Call Ratio 0.63
Net Difference 3,326

Prior 7-Day Put/Call Summary

Total Calls 53,062
Total Puts 42,055
Average Put/Call Ratio 0.86
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