Tour v492
SCHW
CHARLES market data CORP
$108.08 +1.62%
(8/4 18:17) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:21)
◀ 8/5 15:07 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 13,706
Calls: 6,190 (45%)
Puts: 7,516 (55%)
Prior (08/04) 9,346
Calls: 6,345 (68%)
Puts: 3,001 (32%)
Current vs Prior +46.65%
Calls: -2.44% (Calls)
Puts: +150.45% (Puts)
Prior 7-Day Total 83,352
Calls: 46,244 (55%)
Puts: 37,108 (45%)
Prior 7-Day Average 11,907
Calls: 6,606 (55%)
Puts: 5,301 (45%)
Current vs Prior 7-Day Avg +15.10%
Calls: -6.30%
Puts: +41.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $7.00M
Calls: $4.91M (70%)
Puts: $2.09M (30%)
Prior (08/04) $2.54M
Calls: $2.07M (81%)
Puts: $474.1K (19%)
Current vs Prior +175.13%
Calls: +137.32%
Puts: +340.24%
Prior 7-Day Total $24.05M
Calls: $16.41M (68%)
Puts: $7.64M (32%)
Prior 7-Day Average $3.44M
Calls: $2.34M (68%)
Puts: $1.09M (32%)
Current vs Prior 7-Day Avg +103.78%
Calls: +109.62%
Puts: +91.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 1.21
Prior (08/04) 0.47
Current vs Prior +156.72%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +41.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 450,646
Calls: 257,767 (57%)
Puts: 192,879 (43%)
Prior (08/04) 446,907
Calls: 255,437 (57%)
Puts: 191,470 (43%)
Current vs Prior +0.84%
Prior 7-Day Total 2,912,217
Calls: 1,680,297 (58%)
Puts: 1,231,920 (42%)
Prior 7-Day Average 416,031
Calls: 240,042 (58%)
Puts: 175,988 (42%)
Current vs Prior 7-Day Avg +8.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.17% | 3.76%4.59% | 9.21%
Prior 2.79% | 4.01%4.74% | 9.78%
Current vs Prior -22.49% | -6.43%-3.26% | -5.88%
Prior 7-Day Avg 2.56% | 3.95%5.70% | 10.43%
Current vs 7-Day Avg -15.28% | -4.86%-19.42% | -11.71%
Prior 7-Day Eod 2.79% | 4.01%4.87% | 9.53%
Current vs 7-Day Eod -22.49% | -6.43%-5.78% | -3.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.20% | 14.44%
Calls: 8.60% | 19.66%
Puts: 7.80% | 9.21%
Prior 10.68% | 8.48%
Calls: 7.69% | 9.30%
Puts: 13.67% | 7.66%
Current vs Prior -23.22% | +70.28%
Prior 7-Day Avg 23.55% | 9.19%
Calls: 21.89% | 7.88%
Puts: 25.22% | 10.51%
Current vs 7-Day Avg -65.18% | +57.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.91M). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (104% higher). Bearish P/C ratio of 1.21 indicates protective 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 47 of results (avg 8.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1813.5014.20$13.855.1%130.933.7K
$110.00Sep 182.692.84$2.765.4%2370.427.3K
$105.00Sep 185.305.60$5.455.5%2070.6516.2K
$107.00Aug 212.592.74$2.675.6%4740.58859
$97.50Sep 1811.0011.65$11.335.7%110.892.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.404.60$4.504.4%730.57379
$100.00Sep 180.880.93$0.915.5%4060.182.9K
$110.00Aug 142.833.00$2.925.8%10.6820
$97.50Sep 180.560.60$0.586.9%930.121.8K
$105.00Sep 182.092.24$2.176.9%1240.35818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 70.480.55$0.5213.5%1370.34631
$113.00Aug 210.500.56$0.5311.3%40.1813
$112.00Aug 210.670.75$0.7111.3%40.2320
$110.00Aug 140.800.93$0.8714.9%5230.32331
$108.00Aug 70.890.97$0.938.6%1670.52826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.100.12$0.1118.2%710.10367
$106.00Aug 70.210.24$0.2213.6%640.1874
$102.00Aug 210.380.44$0.4114.6%1630.14254
$104.00Aug 140.390.47$0.4318.6%40.18101
$107.00Aug 70.420.51$0.4719.1%650.3150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 720.2022.70$21.4511.7%--1.0071
$90.00Aug 717.4519.75$18.6012.4%--1.0035
$92.00Aug 715.0017.75$16.3816.8%--1.0030
$93.00Aug 714.2016.85$15.5317.1%--1.0039
$94.00Aug 713.0015.75$14.3819.1%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2110.9013.85$12.3823.8%--0.9635
$116.00Aug 217.558.55$8.0512.4%110.901
$111.00Aug 72.393.15$2.7727.4%10.89--
$120.00Sep 1811.4512.90$12.1811.9%--0.8815
$110.00Aug 71.972.28$2.1314.6%80.794

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 8.4K, top 531)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.800.93$0.8714.9%5230.32331
$107.00Aug 212.592.74$2.675.6%4740.58859
$110.00Sep 182.692.84$2.765.4%2370.427.3K
$105.00Sep 185.305.60$5.455.5%2070.6516.2K
$108.00Aug 70.890.97$0.938.6%1670.52826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 210.700.77$0.749.5%5310.231.3K
$109.00Sep 43.253.55$3.408.8%5000.54--
$100.00Sep 180.880.93$0.915.5%4060.182.9K
$103.00Aug 210.460.58$0.5223.1%3290.17242
$101.00Aug 140.080.17$0.1369.2%1720.06418

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 97.3%, max 301.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18121.8%30.4%301.3%81.0K
$115.00Aug 7Sep 1898.2%24.5%300.5%1416.3K
$99.00Aug 7Aug 2199.3%26.5%274.7%1117
$116.00Aug 7Aug 2183.2%26.5%214.4%34
$98.00Aug 7Aug 2880.4%26.7%201.2%--50
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18121.8%30.4%301.3%392.6K
$99.00Aug 7Sep 1199.3%26.8%271.2%--285
$91.00Aug 7Sep 4124.0%35.5%249.2%10878
$94.00Aug 7Sep 498.7%29.9%230.1%51112
$96.00Aug 7Sep 487.8%28.7%205.6%28508

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 19.00, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$120.00Aug 21$0.20$3.80$0.2019.00$116.20
$120.00$125.00Sep 18$0.30$4.70$0.3015.67$120.30
$114.00$120.00Aug 28$0.53$5.47$0.5310.32$114.53
$112.00$113.00Aug 28$0.10$0.90$0.109.00$112.10
$112.00$113.00Aug 14$0.11$0.89$0.118.09$112.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$96.00Sep 4$0.19$2.81$0.1914.79$98.81
$95.00$92.50Sep 18$0.18$2.32$0.1812.89$94.82
$97.50$95.00Sep 18$0.18$2.32$0.1812.89$97.32
$106.00$105.00Aug 7$0.11$0.89$0.118.09$105.89
$102.00$101.00Aug 21$0.11$0.89$0.118.09$101.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 19.00, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$90.00Aug 7$2.85$2.85$0.1519.00$89.85
$88.00$104.00Sep 4$15.00$15.00$1.0015.00$103.00
$90.00$92.50Sep 18$2.33$2.33$0.1713.71$92.33
$92.50$95.00Aug 21$2.32$2.32$0.1812.89$94.82
$98.00$100.00Aug 28$1.82$1.82$0.1810.11$99.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$110.00Aug 14$0.88$0.88$0.127.33$110.12
$97.00$96.00Aug 14$0.82$0.82$0.184.56$96.18
$120.00$115.00Sep 18$4.03$4.03$0.974.15$115.97
$89.00$88.00Aug 14$0.80$0.80$0.204.00$88.20
$116.00$112.00Aug 21$3.20$3.20$0.804.00$112.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.54, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.1077.1%68.3%
$100.00Aug 7Aug 14$0.1547.9%28.6%
$87.00Aug 7Sep 4$0.20118.3%64.9%
$114.00Aug 14Aug 21$0.2226.9%24.9%
$113.00Aug 7Aug 14$0.2832.4%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 7Aug 14$0.0747.8%28.6%
$87.50Aug 21Sep 18$0.0752.0%33.9%
$101.00Aug 7Aug 14$0.1043.9%27.7%
$92.50Aug 21Sep 18$0.1536.7%27.6%
$102.00Aug 7Aug 14$0.2142.4%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.65% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$0.93$0.85$1.78$106.22$109.781.65%
$109.00Aug 7$0.52$1.41$1.93$107.07$110.931.79%
$107.00Aug 7$1.58$0.47$2.05$104.95$109.051.90%
$110.00Aug 7$0.28$2.13$2.41$107.59$112.412.23%
$106.00Aug 7$2.34$0.22$2.56$103.44$108.562.37%
$111.00Aug 7$0.13$2.77$2.90$108.10$113.902.68%
$108.00Aug 14$1.78$1.71$3.49$104.51$111.493.23%
$105.00Aug 7$3.40$0.11$3.51$101.49$108.513.25%
$109.00Aug 14$1.23$2.28$3.51$105.49$112.513.25%
$107.00Aug 14$2.31$1.24$3.55$103.45$110.553.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.22% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$105.00Aug 7$0.13$0.11$0.24$104.76$111.24
$111.00$106.00Aug 7$0.13$0.22$0.35$105.65$111.35
$110.00$105.00Aug 7$0.28$0.11$0.39$104.61$110.39
$110.00$106.00Aug 7$0.28$0.22$0.50$105.50$110.50
$116.00$105.00Aug 7$0.45$0.11$0.56$104.44$116.56
$111.00$99.00Aug 7$0.13$0.45$0.58$98.42$111.58
$111.00$107.00Aug 7$0.13$0.47$0.60$106.40$111.60
$109.00$105.00Aug 7$0.52$0.11$0.63$104.37$109.63
$125.00$95.00Sep 18$0.23$0.40$0.63$94.37$125.63
$116.00$106.00Aug 7$0.45$0.22$0.67$105.33$116.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 10.36, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.28$0.2210.36$92.72$99.78
100/101104/105Aug 28$0.89$0.118.09$100.11$104.89
102/103105/106Aug 28$0.89$0.118.09$102.11$105.89
91/9297/98Aug 21$0.88$0.127.33$91.12$97.88
104/105106/107Aug 28$0.88$0.127.33$104.12$106.88
102/103106/107Aug 28$0.87$0.136.69$102.13$106.87
103/104105/106Aug 28$0.87$0.136.69$103.13$105.87
106/107109/110Sep 11$0.86$0.146.14$106.14$109.86
103/104106/107Aug 28$0.85$0.155.67$103.15$106.85
99/100105/106Aug 28$0.84$0.165.25$99.16$105.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 21$0.06$0.9415.67
$111.00$112.00$113.00Aug 14$0.07$0.9313.29
$109.00$110.00$111.00Aug 21$0.07$0.9313.29
$111.00$112.00$113.00Aug 21$0.07$0.9313.29
$115.00$120.00$125.00Sep 18$0.39$4.6111.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.06$0.9415.67
$104.00$105.00$106.00Aug 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. 119 found (best net $-0.07, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.07$4.93
$100.00$105.001:2Sep 18-$1.67$3.33
$116.00$120.001:2Aug 14-$0.85$3.15
$120.00$125.001:2Aug 21-$1.86$3.14
$109.00$112.001:2Sep 4-$0.23$2.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.85$4.15
$99.00$96.001:2Sep 4-$0.11$2.89
$102.00$99.001:2Sep 11-$0.19$2.81
$94.00$91.001:2Sep 4-$0.20$2.80
$105.00$102.001:2Sep 11-$0.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.52%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$2.720.460.8%2.52%3.37%12
$110.00Sep 18$2.690.421.8%2.49%4.27%2377.3K
$109.00Sep 4$2.450.460.8%2.27%3.12%95
$110.00Sep 11$2.320.421.8%2.15%3.92%611
$109.00Aug 28$2.030.440.8%1.88%2.73%--86
$111.00Sep 11$1.920.372.7%1.78%4.48%4--
$110.00Aug 28$1.590.381.8%1.47%3.25%5288
$112.00Sep 11$1.590.343.6%1.47%5.10%--10
$109.00Aug 21$1.570.430.8%1.45%2.30%45234
$111.00Aug 28$1.300.332.7%1.20%3.90%242

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 6,190
Total Puts 7,516
Put/Call Ratio 1.21
Net Difference -1,326

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 46,244
Total Puts 37,108
Average Put/Call Ratio 0.86
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