Tour v490
SCHW
CHARLES market data CORP
$106.62 +0.71%
(8/3 18:08) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:17)
◀ 8/4 15:07 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 9,346
Calls: 6,345 (68%)
Puts: 3,001 (32%)
Prior (08/03) 13,000
Calls: 8,208 (63%)
Puts: 4,792 (37%)
Current vs Prior -28.11%
Calls: -22.70% (Calls)
Puts: -37.37% (Puts)
Prior 7-Day Total 81,245
Calls: 44,306 (55%)
Puts: 36,939 (45%)
Prior 7-Day Average 11,606
Calls: 6,329 (55%)
Puts: 5,277 (45%)
Current vs Prior 7-Day Avg -19.48%
Calls: +0.25%
Puts: -43.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $2.54M
Calls: $2.07M (81%)
Puts: $474.1K (19%)
Prior (08/03) $3.60M
Calls: $2.52M (70%)
Puts: $1.08M (30%)
Current vs Prior -29.30%
Calls: -17.81%
Puts: -56.09%
Prior 7-Day Total $23.28M
Calls: $15.66M (67%)
Puts: $7.62M (33%)
Prior 7-Day Average $3.33M
Calls: $2.24M (67%)
Puts: $1.09M (33%)
Current vs Prior 7-Day Avg -23.48%
Calls: -7.46%
Puts: -56.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.47
Prior (08/03) 0.58
Current vs Prior -18.99%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -46.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 446,907
Calls: 255,437 (57%)
Puts: 191,470 (43%)
Prior (08/03) 440,226
Calls: 251,395 (57%)
Puts: 188,831 (43%)
Current vs Prior +1.52%
Prior 7-Day Total 2,919,312
Calls: 1,685,858 (58%)
Puts: 1,233,454 (42%)
Prior 7-Day Average 417,044
Calls: 240,836 (58%)
Puts: 176,207 (42%)
Current vs Prior 7-Day Avg +7.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.48% | 3.85%4.78% | 9.55%
Prior 1.37% | 3.18%5.04% | 10.28%
Current vs Prior +80.39% | +21.08%-5.14% | -7.08%
Prior 7-Day Avg 2.51% | 3.95%5.97% | 10.65%
Current vs 7-Day Avg -1.18% | -2.48%-19.82% | -10.37%
Prior 7-Day Eod 1.37% | 3.18%4.85% | 9.79%
Current vs 7-Day Eod +80.39% | +21.08%-1.29% | -2.43%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.86% | 8.03%
Calls: 8.76% | 7.77%
Puts: 14.96% | 8.29%
Prior 68.46% | 8.10%
Calls: 66.92% | 6.19%
Puts: 70.00% | 10.00%
Current vs Prior -82.68% | -0.86%
Prior 7-Day Avg 24.83% | 9.45%
Calls: 22.63% | 7.49%
Puts: 27.03% | 11.40%
Current vs 7-Day Avg -52.23% | -15.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.07M) vs puts ($474.1K). Extreme bullish P/C ratio of 0.47 - heavy call buying (6,345 calls vs 3,001 puts).

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 37 of results (avg 7.4%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 187.908.10$8.002.5%260.783.2K
$105.00Sep 184.554.70$4.633.2%130.5816.2K
$97.50Sep 189.9510.30$10.133.5%--0.842.7K
$110.00Sep 182.212.30$2.264.0%2.5K0.375.9K
$107.00Aug 211.922.03$1.985.6%2890.46915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 182.742.90$2.825.7%350.42791
$107.00Aug 282.802.98$2.896.2%10.539
$106.00Aug 282.322.47$2.406.3%20.4711
$110.00Sep 185.355.75$5.557.2%40.63382
$106.00Aug 211.972.12$2.057.3%480.47365

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.70, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.14$0.147.1%50.11387
$108.00Aug 70.470.54$0.5113.7%140.30812
$107.00Aug 70.830.90$0.878.0%580.441.4K
$110.00Aug 210.790.95$0.8718.4%390.269.1K
$115.00Sep 180.870.98$0.9311.8%5840.196.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.390.46$0.4316.3%1180.141.1K
$101.00Aug 210.520.59$0.5512.7%3410.17168
$100.00Aug 280.580.68$0.6315.9%670.17313
$102.00Aug 210.670.77$0.7213.9%400.22207
$106.00Aug 70.740.85$0.8013.7%120.4161

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 719.2022.45$20.8315.6%21.00--
$87.00Aug 718.2021.45$19.8316.4%21.0071
$89.00Aug 716.3519.45$17.9017.3%81.00--
$90.00Aug 715.6518.05$16.8514.2%81.0032
$92.00Aug 713.2016.45$14.8321.9%51.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2112.5015.50$14.0021.4%--0.9635
$120.00Sep 1813.3514.40$13.887.6%--0.9015
$111.00Aug 144.605.40$5.0016.0%--0.8331
$109.00Aug 72.453.05$2.7521.8%20.8112
$115.00Sep 188.809.80$9.3010.8%--0.8110

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 6.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.212.30$2.264.0%2.5K0.375.9K
$115.00Sep 180.870.98$0.9311.8%5840.196.7K
$107.00Aug 211.922.03$1.985.6%2890.46915
$106.00Aug 71.311.43$1.378.8%2120.59479
$100.00Aug 216.707.20$6.957.2%1110.905.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 210.520.59$0.5512.7%3410.17168
$101.00Aug 140.270.35$0.3125.8%2680.13227
$103.00Aug 281.181.38$1.2815.6%1420.3048
$100.00Aug 210.390.46$0.4316.3%1180.141.1K
$98.00Aug 280.360.46$0.4124.4%1020.1195

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 63.9%, max 298.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 7Sep 1897.3%24.4%298.3%5846.7K
$90.00Aug 7Sep 1883.5%29.7%180.8%91.0K
$93.00Aug 7Sep 1171.7%28.3%153.9%139
$87.00Aug 7Sep 499.8%39.7%151.6%293
$120.00Aug 7Sep 1862.8%25.7%144.7%15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 1883.5%29.7%180.8%72.6K
$95.00Aug 7Sep 1865.8%27.3%141.0%223.3K
$93.00Aug 7Aug 2871.7%30.5%135.6%27131
$91.00Aug 7Sep 478.7%33.6%134.1%3461
$89.00Aug 7Aug 2889.9%39.8%126.2%651

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 20.43, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.25$4.75$0.2519.00$120.25
$113.00$120.00Aug 28$0.54$6.46$0.5411.96$113.54
$112.00$113.00Aug 14$0.10$0.90$0.109.00$112.10
$115.00$120.00Sep 18$0.51$4.49$0.518.80$115.51
$112.00$113.00Aug 21$0.11$0.89$0.118.09$112.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$91.00Sep 4$0.14$2.86$0.1420.43$93.86
$92.50$90.00Sep 18$0.16$2.34$0.1614.62$92.34
$95.00$92.50Sep 18$0.17$2.33$0.1713.71$94.83
$101.00$100.00Aug 21$0.12$0.88$0.127.33$100.88
$99.00$98.00Aug 28$0.12$0.88$0.127.33$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 20.28, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Sep 18$2.38$2.38$0.1219.83$92.38
$93.00$96.00Aug 28$2.83$2.83$0.1716.65$95.83
$88.00$101.00Sep 4$12.05$12.05$0.9512.68$100.05
$95.00$97.00Aug 7$1.85$1.85$0.1512.33$96.85
$92.50$95.00Aug 21$2.30$2.30$0.2011.50$94.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Aug 21$9.53$9.53$0.4720.28$110.47
$120.00$115.00Sep 18$4.58$4.58$0.4210.90$115.42
$109.00$108.00Aug 14$0.85$0.85$0.155.67$108.15
$111.00$110.00Aug 14$0.85$0.85$0.155.67$110.15
$109.00$108.00Aug 7$0.78$0.78$0.223.55$108.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 28$0.1071.7%30.5%
$113.00Aug 7Aug 14$0.2027.8%27.2%
$95.00Aug 7Aug 14$0.2365.8%39.0%
$101.00Aug 7Aug 14$0.2535.6%27.9%
$112.00Aug 7Aug 14$0.2827.7%27.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.0557.7%34.2%
$96.00Aug 7Aug 14$0.0659.0%36.7%
$94.00Aug 7Aug 21$0.0765.6%32.1%
$98.00Aug 7Aug 14$0.0750.5%31.9%
$88.00Aug 7Aug 14$0.1574.7%64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.01% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$0.87$1.27$2.14$104.86$109.142.01%
$106.00Aug 7$1.37$0.80$2.17$103.83$108.172.04%
$108.00Aug 7$0.51$1.97$2.48$105.52$110.482.33%
$105.00Aug 7$2.06$0.50$2.56$102.44$107.562.40%
$109.00Aug 7$0.28$2.75$3.03$105.97$112.032.84%
$104.00Aug 7$2.84$0.30$3.14$100.86$107.142.95%
$107.00Aug 14$1.55$2.05$3.60$103.40$110.603.38%
$106.00Aug 14$2.06$1.55$3.61$102.39$109.613.39%
$105.00Aug 14$2.55$1.17$3.72$101.28$108.723.49%
$108.00Aug 14$1.12$2.68$3.80$104.20$111.803.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.28% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$103.00Aug 7$0.14$0.16$0.30$102.70$110.30
$110.00$99.00Aug 7$0.14$0.20$0.34$98.66$110.34
$109.00$103.00Aug 7$0.28$0.16$0.44$102.56$109.44
$110.00$104.00Aug 7$0.14$0.30$0.44$103.56$110.44
$109.00$99.00Aug 7$0.28$0.20$0.48$98.52$109.48
$109.00$104.00Aug 7$0.28$0.30$0.58$103.42$109.58
$110.00$105.00Aug 7$0.14$0.50$0.64$104.36$110.64
$108.00$103.00Aug 7$0.51$0.16$0.67$102.33$108.67
$108.00$99.00Aug 7$0.51$0.20$0.71$98.29$108.71
$109.00$105.00Aug 7$0.28$0.50$0.78$104.22$109.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 11.50, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.30$0.2011.50$92.70$99.80
90/9298/100Sep 18$2.29$0.2110.90$90.21$99.79
105/106109/110Sep 11$0.88$0.127.33$105.12$109.88
102/103104/105Sep 4$0.87$0.136.69$102.13$104.87
104/105106/107Sep 4$0.87$0.136.69$104.13$106.87
96/99101/104Sep 4$2.57$0.435.98$96.43$103.57
101/102105/106Sep 4$0.85$0.155.67$101.15$105.85
101/102103/104Aug 14$0.83$0.174.88$101.17$103.83
95/96104/105Sep 4$0.83$0.174.88$95.17$104.83
100/101104/105Sep 4$0.83$0.174.88$100.17$104.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$0.05$0.9519.00
$115.00$120.00$125.00Sep 18$0.26$4.7418.23
$95.00$97.50$100.00Sep 18$0.14$2.3616.86
$109.00$110.00$111.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.11$2.3921.73
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-0.09, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.73$4.27
$116.00$120.001:2Aug 21-$0.07$3.93
$100.00$105.001:2Sep 18-$1.26$3.74
$116.00$120.001:2Aug 14-$1.90$2.10
$113.00$115.001:2Aug 14-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.09$4.91
$115.00$110.001:2Sep 18-$1.80$3.20
$94.00$91.001:2Sep 4-$0.10$2.90
$99.00$96.001:2Sep 4-$0.12$2.88
$92.50$90.001:2Sep 18-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 2.79%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$107.00Sep 11$2.970.480.4%2.79%3.14%--15
$107.00Sep 4$2.670.480.4%2.50%2.86%--12
$107.00Aug 28$2.340.470.4%2.19%2.55%23289
$110.00Sep 18$2.210.373.2%2.07%5.24%2.5K5.9K
$109.00Sep 11$2.070.392.2%1.94%4.17%2--
$107.00Aug 21$1.920.460.4%1.80%2.16%289915
$108.00Aug 28$1.900.411.3%1.78%3.08%928
$109.00Sep 4$1.800.382.2%1.69%3.92%14
$110.00Sep 11$1.730.343.2%1.62%4.79%110
$109.00Aug 28$1.520.362.2%1.43%3.66%--86

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 6,345
Total Puts 3,001
Put/Call Ratio 0.47
Net Difference 3,344

Prior's Put/Call Breakdown

Total Calls 8,208
Total Puts 4,792
Put/Call Ratio 0.58
Net Difference 3,416

Prior 7-Day Put/Call Summary

Total Calls 44,306
Total Puts 36,939
Average Put/Call Ratio 0.88
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