Tour v492
SCHW
CHARLES market data CORP
$107.66 -0.33%
(8/6 15:07) ◀
|
Thursday, August 6, 2026 (6:13pm)
January 2026
|
▶
◀ 8/6 18:13

Option Volume

Detail
ℹ
Current (08/06) 13,669
Calls: 5,397 (39%)
Puts: 8,272 (61%)
Prior (08/05) 15,488
Calls: 6,796 (44%)
Puts: 8,692 (56%)
Current vs Prior -11.74%
Calls: -20.59% (Calls)
Puts: -4.83% (Puts)
Prior 7-Day Total 96,383
Calls: 54,292 (56%)
Puts: 42,091 (44%)
Prior 7-Day Average 13,769
Calls: 7,756 (56%)
Puts: 6,013 (44%)
Current vs Prior 7-Day Avg -0.73%
Calls: -30.42%
Puts: +37.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.62M
Calls: $5.28M (80%)
Puts: $1.34M (20%)
Prior (08/05) $7.76M
Calls: $5.57M (72%)
Puts: $2.19M (28%)
Current vs Prior -14.71%
Calls: -5.21%
Puts: -38.86%
Prior 7-Day Total $31.35M
Calls: $22.61M (72%)
Puts: $8.74M (28%)
Prior 7-Day Average $4.48M
Calls: $3.23M (72%)
Puts: $1.25M (28%)
Current vs Prior 7-Day Avg +47.84%
Calls: +63.48%
Puts: +7.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.53
Prior (08/05) 1.28
Current vs Prior +19.84%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +86.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 243,136
Calls: 156,224 (64%)
Puts: 86,912 (36%)
Prior (08/05) 291,993
Calls: 209,040 (72%)
Puts: 82,953 (28%)
Current vs Prior -16.73%
Prior 7-Day Total 2,155,003
Calls: 1,347,296 (63%)
Puts: 807,707 (37%)
Prior 7-Day Average 307,857
Calls: 192,470 (63%)
Puts: 115,386 (37%)
Current vs Prior 7-Day Avg -21.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.60% | 3.33%4.18% | 9.08%
Prior 2.11% | 3.75%4.51% | 9.12%
Current vs Prior -24.31% | -11.31%-7.29% | -0.38%
Prior 7-Day Avg 2.47% | 3.87%5.09% | 9.87%
Current vs 7-Day Avg -35.26% | -13.99%-17.82% | -8.00%
Prior 7-Day Eod 2.11% | 3.75%4.51% | 9.12%
Current vs 7-Day Eod -24.31% | -11.31%-7.29% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.43% | 7.48%
Calls: 43.33% | 7.87%
Puts: 23.53% | 7.10%
Prior 8.20% | 14.44%
Calls: 8.60% | 19.66%
Puts: 7.80% | 9.21%
Current vs Prior +307.68% | -48.20%
Prior 7-Day Avg 23.73% | 9.49%
Calls: 25.00% | 9.44%
Puts: 22.46% | 9.53%
Current vs 7-Day Avg +40.89% | -21.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.28M) vs puts ($1.34M). Extreme bearish P/C ratio of 1.53 - heavy put buying. Call-heavy open interest (156,224 calls vs 86,912 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.0%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.559.00$8.785.1%200.833.2K
$95.00Sep 1812.8013.60$13.206.1%20.96--
$97.50Sep 1810.7511.45$11.106.3%90.902.7K
$105.00Sep 184.755.15$4.958.1%180.6316.2K
$90.00Aug 2116.6018.20$17.409.2%100.95--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.941.01$0.987.1%290.31785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.62)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.580.66$0.6212.9%9870.27506
$100.00Sep 180.861.00$0.9315.1%790.192.8K
$105.00Aug 210.941.01$0.987.1%290.31785

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 719.1522.50$20.8316.1%11.00--
$88.00Aug 717.6021.55$19.5820.2%11.00--
$90.00Aug 715.5519.55$17.5522.8%281.0035
$94.00Aug 712.2015.55$13.8824.1%61.00--
$95.00Aug 711.2514.55$12.9025.6%21.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 147.4010.05$8.7330.4%20.96--
$115.00Aug 146.509.10$7.8033.3%20.94--
$111.00Aug 72.923.85$3.3927.4%60.931
$110.00Aug 72.002.85$2.4235.1%140.9212
$114.00Aug 146.257.20$6.7314.1%20.92--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 8.3K, top 987)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 70.350.51$0.4337.2%9060.40890
$108.00Aug 211.521.79$1.6616.3%2800.45584
$111.00Aug 140.270.59$0.4374.4%2540.1923
$100.00Aug 217.458.25$7.8510.2%1660.975.0K
$110.00Sep 182.262.59$2.4213.6%1660.397.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 140.580.66$0.6212.9%9870.27506
$107.00Aug 70.260.46$0.3655.6%6510.3460
$100.00Aug 140.060.11$0.0955.6%5740.04168
$100.00Aug 70.000.27$0.14192.9%3500.06429
$106.00Aug 140.851.12$0.9927.3%2560.37175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 206.0%, max 696.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Aug 21142.3%24.3%486.9%32.7K
$95.00Aug 7Sep 18134.1%25.3%430.7%426
$101.00Aug 7Aug 21134.8%25.6%427.5%6115
$112.00Aug 7Sep 11102.6%22.6%353.2%724
$90.00Aug 7Sep 18127.8%29.8%329.2%291.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 11202.2%25.4%696.2%52533
$96.00Aug 7Sep 4169.6%25.8%557.9%74511
$101.00Aug 7Sep 11134.8%22.7%492.8%12738
$99.00Aug 7Aug 21143.2%26.5%439.6%47586
$95.00Aug 7Sep 18134.1%25.3%430.7%633.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 30.25, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.16$4.84$0.1630.25$120.16
$112.00$116.00Aug 14$0.17$3.83$0.1722.53$112.17
$113.00$115.00Aug 21$0.10$1.90$0.1019.00$113.10
$115.00$120.00Sep 18$0.51$4.49$0.518.80$115.51
$114.00$122.00Sep 11$0.82$7.18$0.828.76$114.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.10$2.40$0.1024.00$92.40
$101.00$96.00Aug 28$0.25$4.75$0.2519.00$100.75
$95.00$92.50Sep 18$0.15$2.35$0.1515.67$94.85
$100.00$98.00Sep 4$0.13$1.87$0.1314.38$99.87
$97.00$90.00Aug 14$0.47$6.53$0.4713.89$96.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$98.00Aug 7$2.85$2.85$0.1519.00$97.85
$95.00$100.00Aug 21$4.70$4.70$0.3015.67$99.70
$90.00$95.00Sep 18$4.65$4.65$0.3513.29$94.65
$97.50$100.00Sep 18$2.32$2.32$0.1812.89$99.82
$90.00$94.00Aug 7$3.67$3.67$0.3311.12$93.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$110.00Aug 14$3.54$3.54$0.467.70$110.46
$110.00$108.00Aug 7$1.62$1.62$0.384.26$108.38
$120.00$110.00Sep 18$7.97$7.97$2.033.93$112.03
$110.00$109.00Aug 14$0.72$0.72$0.282.57$109.28
$108.00$107.00Aug 28$0.71$0.71$0.292.45$107.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Aug 14Aug 21$0.0629.3%24.6%
$95.00Aug 7Aug 14$0.25134.1%83.8%
$113.00Aug 21Aug 28$0.3022.6%23.0%
$111.00Aug 7Aug 14$0.3641.0%26.3%
$104.00Aug 7Aug 14$0.4641.3%25.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.0880.7%36.0%
$94.00Aug 7Aug 21$0.19143.6%44.1%
$102.00Aug 14Aug 21$0.2625.0%24.3%
$109.00Aug 14Aug 21$0.4024.5%22.7%
$104.00Aug 7Aug 14$0.4441.3%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.14% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$0.43$0.80$1.23$106.77$109.231.14%
$107.00Aug 7$0.92$0.36$1.28$105.72$108.281.19%
$106.00Aug 7$1.63$0.14$1.77$104.23$107.771.64%
$110.00Aug 7$0.06$2.42$2.48$107.52$112.482.30%
$105.00Aug 7$2.62$0.04$2.66$102.34$107.662.47%
$107.00Aug 14$1.67$1.43$3.10$103.90$110.102.88%
$108.00Aug 14$1.22$1.91$3.13$104.87$111.132.91%
$109.00Aug 14$0.83$2.47$3.30$105.70$112.303.07%
$106.00Aug 14$2.40$0.99$3.39$102.61$109.393.15%
$111.00Aug 7$0.07$3.39$3.46$107.54$114.463.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.19% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$106.00Aug 7$0.06$0.14$0.20$105.80$110.20
$111.00$106.00Aug 7$0.07$0.14$0.21$105.79$111.21
$109.00$106.00Aug 7$0.14$0.14$0.28$105.72$109.28
$110.00$107.00Aug 7$0.06$0.36$0.42$106.58$110.42
$111.00$107.00Aug 7$0.07$0.36$0.43$106.57$111.43
$109.00$107.00Aug 7$0.14$0.36$0.50$106.50$109.50
$112.00$103.00Aug 14$0.24$0.32$0.56$102.44$112.56
$125.00$95.00Sep 18$0.23$0.33$0.56$94.44$125.56
$108.00$106.00Aug 7$0.43$0.14$0.57$105.43$108.57
$110.00$103.00Aug 7$0.06$0.61$0.67$102.33$110.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 24.00, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/100Aug 21$4.80$0.2024.00$87.70$99.80
103/104106/107Aug 14$0.90$0.109.00$103.10$106.90
92/93102/105Aug 21$2.70$0.309.00$90.30$104.70
102/103106/107Aug 14$0.89$0.118.09$102.11$106.89
103/104105/106Aug 14$0.89$0.118.09$103.11$105.89
102/103105/106Aug 14$0.88$0.127.33$102.12$105.88
105/106107/108Aug 21$0.87$0.136.69$105.13$107.87
106/107108/109Aug 21$0.87$0.136.69$106.13$108.87
104/105106/107Aug 14$0.86$0.146.14$104.14$106.86
102/103105/106Aug 21$0.85$0.155.67$102.15$105.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.06$0.9415.67
$115.00$120.00$125.00Sep 18$0.35$4.6513.29
$115.00$116.00$117.00Aug 21$0.08$0.9211.50
$109.00$110.00$111.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$92.00$93.00$94.00Aug 7$0.06$0.9415.67
$90.00$92.50$95.00Sep 18$0.15$2.3515.67
$92.50$95.00$97.50Sep 18$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.07, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Sep 18-$0.07$4.93
$100.00$105.001:2Sep 18-$1.12$3.88
$113.00$115.001:2Aug 21-$0.11$1.89
$102.00$105.001:2Aug 21-$1.12$1.88
$95.00$100.001:2Aug 21-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$92.501:2Sep 18-$0.03$2.47
$97.50$95.001:2Sep 18-$0.03$2.47
$107.00$104.001:2Sep 4-$0.54$2.46
$90.00$87.501:2Sep 18-$0.16$2.34
$92.50$90.001:2Sep 18-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.18%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$2.350.431.2%2.18%3.43%63
$110.00Sep 18$2.260.392.2%2.10%4.27%1667.3K
$110.00Sep 4$1.610.372.2%1.50%3.67%4--
$108.00Aug 21$1.520.450.3%1.41%1.73%280584
$109.00Aug 21$1.030.371.2%0.96%2.20%62255
$110.00Aug 28$1.000.342.2%0.93%3.10%5288
$108.00Aug 14$0.940.440.3%0.87%1.19%2077
$112.00Sep 11$0.920.274.0%0.85%4.89%4--
$110.00Aug 21$0.800.302.2%0.74%2.92%1389.0K
$115.00Sep 18$0.730.206.8%0.68%7.50%776.3K

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 5,397
Total Puts 8,272
Put/Call Ratio 1.53
Net Difference -2,875

Prior's Put/Call Breakdown

Total Calls 6,796
Total Puts 8,692
Put/Call Ratio 1.28
Net Difference -1,896

Prior 7-Day Put/Call Summary

Total Calls 54,292
Total Puts 42,091
Average Put/Call Ratio 0.82
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