Tour v492
SCHW
CHARLES market data CORP
$107.57 -0.42%
(8/5 18:21) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:13)
◀ 8/6 15:07 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 10,819
Calls: 4,951 (46%)
Puts: 5,868 (54%)
Prior (08/05) 13,706
Calls: 6,190 (45%)
Puts: 7,516 (55%)
Current vs Prior -21.06%
Calls: -20.02% (Calls)
Puts: -21.93% (Puts)
Prior 7-Day Total 80,170
Calls: 46,671 (58%)
Puts: 33,499 (42%)
Prior 7-Day Average 11,452
Calls: 6,667 (58%)
Puts: 4,785 (42%)
Current vs Prior 7-Day Avg -5.53%
Calls: -25.74%
Puts: +22.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $6.41M
Calls: $5.22M (81%)
Puts: $1.19M (19%)
Prior (08/05) $7.00M
Calls: $4.91M (70%)
Puts: $2.09M (30%)
Current vs Prior -8.42%
Calls: +6.25%
Puts: -42.98%
Prior 7-Day Total $23.55M
Calls: $17.02M (72%)
Puts: $6.53M (28%)
Prior 7-Day Average $3.36M
Calls: $2.43M (72%)
Puts: $932.7K (28%)
Current vs Prior 7-Day Avg +90.55%
Calls: +114.69%
Puts: +27.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.19
Prior (08/05) 1.21
Current vs Prior -2.39%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +54.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 453,790
Calls: 257,720 (57%)
Puts: 196,070 (43%)
Prior (08/05) 450,646
Calls: 257,767 (57%)
Puts: 192,879 (43%)
Current vs Prior +0.70%
Prior 7-Day Total 2,907,282
Calls: 1,676,091 (58%)
Puts: 1,231,191 (42%)
Prior 7-Day Average 415,326
Calls: 239,441 (58%)
Puts: 175,884 (42%)
Current vs Prior 7-Day Avg +9.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.63% | 3.36%4.25% | 9.04%
Prior 2.48% | 3.85%4.78% | 9.55%
Current vs Prior -34.30% | -12.94%-11.18% | -5.36%
Prior 7-Day Avg 2.64% | 3.96%5.43% | 10.17%
Current vs 7-Day Avg -38.39% | -15.18%-21.76% | -11.13%
Prior 7-Day Eod 2.48% | 3.85%4.51% | 9.12%
Current vs 7-Day Eod -34.30% | -12.94%-5.77% | -0.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.43% | 7.48%
Calls: 43.33% | 7.87%
Puts: 23.53% | 7.10%
Prior 11.86% | 8.03%
Calls: 8.76% | 7.77%
Puts: 14.96% | 8.29%
Current vs Prior +181.87% | -6.85%
Prior 7-Day Avg 22.45% | 8.88%
Calls: 21.30% | 8.05%
Puts: 23.60% | 9.70%
Current vs 7-Day Avg +48.93% | -15.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.22M) vs puts ($1.19M). Dollar volume significantly above 7-day average (91% higher). Slightly bearish P/C ratio of 1.19.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 58 of results (avg 6.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 184.955.05$5.002.0%180.6316.2K
$97.50Sep 1810.7011.10$10.903.7%90.892.7K
$107.00Aug 212.192.28$2.244.0%270.53661
$106.00Aug 283.203.35$3.284.6%10.60155
$106.00Aug 212.742.87$2.814.6%120.62649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.654.80$4.723.2%690.60442
$106.00Aug 211.321.37$1.353.7%830.39405
$105.00Sep 182.222.33$2.284.8%130.38876
$109.00Aug 212.853.00$2.935.1%1010.6218
$109.00Sep 43.553.75$3.655.5%--0.58500

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.71, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 180.350.42$0.3917.9%590.105.2K
$112.00Aug 210.470.55$0.5115.7%30.1923
$110.00Aug 140.520.63$0.5719.3%440.25477
$113.00Aug 280.600.71$0.6616.7%10.1922
$111.00Aug 210.670.75$0.7111.3%260.24431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 180.360.42$0.3915.4%180.083.3K
$104.00Aug 140.380.44$0.4114.6%90.19100
$103.00Aug 210.500.56$0.5311.3%190.19856
$105.00Aug 140.550.65$0.6016.7%3970.26506
$97.50Sep 180.560.64$0.6013.3%440.121.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 719.6022.10$20.8512.0%11.0071
$88.00Aug 718.7021.10$19.9012.1%11.001
$90.00Aug 716.3519.10$17.7315.5%281.0035
$92.00Aug 714.3516.70$15.5215.1%--1.0030
$93.00Aug 713.3515.60$14.4815.5%--1.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2111.8513.90$12.8815.9%--0.9635
$111.00Aug 73.053.80$3.4321.9%60.961
$116.00Aug 147.959.95$8.9522.3%20.95--
$115.00Aug 147.059.15$8.1025.9%20.94--
$116.00Aug 218.209.35$8.7713.1%--0.9411

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 6.3K, top 893)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 70.350.47$0.4129.3%8930.39890
$108.00Aug 211.691.78$1.745.2%2740.45584
$100.00Aug 217.508.05$7.787.1%1660.955.0K
$110.00Sep 182.392.52$2.465.3%1650.407.3K
$110.00Aug 210.931.02$0.989.2%1370.319.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 70.270.40$0.3438.2%6390.3560
$105.00Aug 140.550.65$0.6016.7%3970.26506
$100.00Aug 70.001.24$0.62200.0%3500.15429
$107.00Aug 141.271.37$1.327.6%2360.46144
$107.00Aug 211.741.91$1.839.3%2060.47104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 177.3%, max 752.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 7Sep 18206.6%24.2%752.6%595.3K
$115.00Aug 7Sep 18153.2%24.0%537.9%686.3K
$100.00Aug 7Sep 18135.3%24.1%462.1%213.3K
$101.00Aug 7Aug 28127.6%25.1%409.0%2229
$99.00Aug 7Aug 21133.5%27.7%382.6%--117
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18135.3%24.1%462.1%4243.3K
$101.00Aug 7Sep 11127.6%23.2%449.4%12740
$99.00Aug 7Sep 11133.5%26.1%411.2%16285
$95.00Aug 7Sep 18122.5%26.5%362.1%633.4K
$92.00Aug 7Aug 28148.9%33.1%349.0%2017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 19.00, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.25$4.75$0.2519.00$120.25
$113.00$115.00Aug 14$0.11$1.89$0.1117.18$113.11
$113.00$120.00Aug 28$0.49$6.51$0.4913.29$113.49
$113.00$120.00Sep 4$0.68$6.32$0.689.29$113.68
$115.00$120.00Sep 18$0.63$4.37$0.636.94$115.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$92.50Sep 18$0.15$2.35$0.1515.67$94.85
$101.00$99.00Sep 11$0.14$1.86$0.1413.29$100.86
$97.50$95.00Sep 18$0.21$2.29$0.2110.90$97.29
$101.00$100.00Aug 21$0.10$0.90$0.109.00$100.90
$103.00$102.00Aug 21$0.10$0.90$0.109.00$102.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 19.83, avg 2.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$95.00Sep 18$2.38$2.38$0.1219.83$94.88
$95.00$97.00Aug 7$1.87$1.87$0.1314.38$96.87
$88.00$104.00Sep 4$14.80$14.80$1.2012.33$102.80
$99.00$100.00Aug 21$0.90$0.90$0.109.00$99.90
$102.00$103.00Aug 21$0.89$0.89$0.118.09$102.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$111.00Aug 14$2.77$2.77$0.2312.04$111.23
$116.00$112.00Aug 21$3.59$3.59$0.418.76$112.41
$120.00$115.00Sep 18$4.35$4.35$0.656.69$115.65
$110.00$109.00Aug 7$0.85$0.85$0.155.67$109.15
$111.00$110.00Aug 14$0.85$0.85$0.155.67$110.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.59, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.0935.5%24.9%
$87.00Aug 7Sep 4$0.10177.1%64.5%
$92.50Aug 21Sep 18$0.1537.9%27.5%
$95.00Aug 7Aug 14$0.18122.5%83.7%
$87.50Aug 21Sep 18$0.2059.7%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$0.1637.9%27.5%
$103.00Aug 7Aug 14$0.2451.9%26.9%
$97.00Aug 7Aug 14$0.32112.8%55.0%
$104.00Aug 7Aug 14$0.3737.2%24.6%
$115.00Aug 14Sep 18$0.3829.2%24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 1.15% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$0.90$0.34$1.24$105.76$108.241.15%
$108.00Aug 7$0.41$0.85$1.26$106.74$109.261.17%
$106.00Aug 7$1.69$0.14$1.83$104.17$107.831.70%
$109.00Aug 7$0.20$1.64$1.84$107.16$110.841.71%
$110.00Aug 7$0.07$2.49$2.56$107.44$112.562.38%
$105.00Aug 7$2.60$0.05$2.65$102.35$107.652.46%
$108.00Aug 14$1.26$1.83$3.09$104.91$111.092.87%
$107.00Aug 14$1.78$1.32$3.10$103.90$110.102.88%
$109.00Aug 14$0.86$2.48$3.34$105.66$112.343.10%
$106.00Aug 14$2.45$0.93$3.38$102.62$109.383.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.32% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$109.00$106.00Aug 7$0.20$0.14$0.34$105.66$109.34
$109.00$107.00Aug 7$0.20$0.34$0.54$106.46$109.54
$108.00$106.00Aug 7$0.41$0.14$0.55$105.45$108.55
$112.00$106.00Aug 7$0.41$0.14$0.55$105.45$112.55
$120.00$92.50Sep 18$0.39$0.24$0.63$91.87$120.63
$109.00$99.00Aug 7$0.20$0.45$0.65$98.35$109.65
$112.00$104.00Aug 14$0.29$0.41$0.70$103.30$112.70
$120.00$97.00Sep 11$0.19$0.51$0.70$96.30$120.70
$108.00$107.00Aug 7$0.41$0.34$0.75$106.25$108.75
$112.00$107.00Aug 7$0.41$0.34$0.75$106.25$112.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.87, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9598/100Sep 18$2.27$0.239.87$92.73$99.77
101/102105/106Sep 4$0.90$0.109.00$101.10$105.90
107/109110/112Sep 11$1.79$0.218.52$107.21$111.79
103/104105/106Aug 28$0.89$0.118.09$103.11$105.89
103/104106/107Aug 28$0.88$0.127.33$103.12$106.88
102/103104/105Sep 4$0.86$0.146.14$102.14$104.86
103/104106/107Sep 4$0.86$0.146.14$103.14$106.86
101/102106/107Sep 11$0.85$0.155.67$101.15$106.85
99/100103/104Aug 28$0.84$0.165.25$99.16$103.84
100/101105/106Sep 4$0.83$0.174.88$100.17$105.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Aug 14$0.06$0.9415.67
$111.00$112.00$113.00Aug 21$0.06$0.9415.67
$106.00$107.00$108.00Aug 21$0.07$0.9313.29
$109.00$110.00$111.00Aug 21$0.07$0.9313.29
$110.00$111.00$112.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.06$2.4440.67
$90.00$92.50$95.00Sep 18$0.10$2.4024.00
$92.00$93.00$94.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Sep 4$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. 135 found (best net $--, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21$0.00$5.00
$115.00$120.001:2Aug 7-$1.07$3.93
$100.00$105.001:2Sep 18-$1.22$3.78
$116.00$120.001:2Aug 14-$0.87$3.13
$113.00$115.001:2Aug 14-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.96$4.04
$94.00$91.001:2Sep 4-$0.18$2.82
$107.00$104.001:2Sep 4-$0.21$2.79
$116.00$112.001:2Aug 21-$1.59$2.41
$95.00$92.501:2Sep 18-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.22%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.390.402.3%2.22%4.48%1657.3K
$109.00Sep 11$2.340.431.3%2.18%3.50%63
$108.00Aug 28$2.160.460.4%2.01%2.41%--20
$109.00Sep 4$2.160.421.3%2.01%3.34%--14
$110.00Sep 11$1.950.382.3%1.81%4.07%--22
$110.00Sep 4$1.770.372.3%1.65%3.90%36
$108.00Aug 21$1.690.450.4%1.57%1.97%274584
$109.00Aug 28$1.650.401.3%1.53%2.86%--86
$110.00Aug 28$1.360.342.3%1.26%3.52%3288
$112.00Sep 11$1.310.294.1%1.22%5.34%410

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 4,951
Total Puts 5,868
Put/Call Ratio 1.19
Net Difference -917

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 46,671
Total Puts 33,499
Average Put/Call Ratio 0.77
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