Tour v500
SCHW
CHARLES market data CORP
$107.99 +0.36%
$108.20 (+0.19%)🌙
as of 08/10 06:09 PM
(8/10 15:07) ◀
|
Monday, August 10, 2026 (6:09pm)
January 2026
|
▶ (8/11 18:10)
◀ 8/10 18:09 ▶

Option Volume

Detail
ℹ
Current (08/10) 10,279
Calls: 4,265 (41%)
Puts: 6,014 (59%)
Prior (08/07) 13,472
Calls: 6,977 (52%)
Puts: 6,495 (48%)
Current vs Prior -23.70%
Calls: -38.87% (Calls)
Puts: -7.41% (Puts)
Prior 7-Day Total 93,820
Calls: 47,761 (51%)
Puts: 46,059 (49%)
Prior 7-Day Average 13,402
Calls: 6,823 (51%)
Puts: 6,579 (49%)
Current vs Prior 7-Day Avg -23.31%
Calls: -37.49%
Puts: -8.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $3.66M
Calls: $2.84M (78%)
Puts: $816.6K (22%)
Prior (08/07) $3.31M
Calls: $2.28M (69%)
Puts: $1.03M (31%)
Current vs Prior +10.55%
Calls: +24.63%
Puts: -20.63%
Prior 7-Day Total $32.49M
Calls: $23.19M (71%)
Puts: $9.30M (29%)
Prior 7-Day Average $4.64M
Calls: $3.31M (71%)
Puts: $1.33M (29%)
Current vs Prior 7-Day Avg -21.21%
Calls: -14.29%
Puts: -38.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.41
Prior (08/07) 0.93
Current vs Prior +51.47%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +40.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 449,072
Calls: 254,887 (57%)
Puts: 194,185 (43%)
Prior (08/07) 459,148
Calls: 258,900 (56%)
Puts: 200,248 (44%)
Current vs Prior -2.19%
Prior 7-Day Total 2,365,299
Calls: 1,441,550 (61%)
Puts: 923,749 (39%)
Prior 7-Day Average 337,899
Calls: 205,935 (61%)
Puts: 131,964 (39%)
Current vs Prior 7-Day Avg +32.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.64% | 3.61%3.61% | 8.81%
Prior 2.97% | 3.82%3.82% | 8.75%
Current vs Prior -11.26% | -5.45%-5.45% | +0.59%
Prior 7-Day Avg 2.39% | 3.76%4.63% | 9.49%
Current vs 7-Day Avg +10.45% | -4.05%-21.93% | -7.21%
Prior 7-Day Eod 2.97% | 3.82%3.82% | 8.75%
Current vs 7-Day Eod -11.26% | -5.45%-5.45% | +0.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.07% | 6.58%
Calls: 9.40% | 7.47%
Puts: 8.75% | 5.69%
Prior 39.91% | 9.69%
Calls: 44.44% | 9.72%
Puts: 35.38% | 9.66%
Current vs Prior -77.27% | -32.09%
Prior 7-Day Avg 28.53% | 9.73%
Calls: 30.57% | 10.04%
Puts: 26.50% | 9.41%
Current vs 7-Day Avg -68.21% | -32.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.84M) vs puts ($816.6K). Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 51% - increased hedging/bearish 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7 of results (avg 7.7%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 1815.2515.90$15.584.2%30.96516
$97.50Sep 1810.6511.65$11.159.0%30.912.7K
$95.00Sep 1812.7513.95$13.359.0%430.953.7K
$90.00Sep 1817.6019.30$18.459.2%81.001.0K
$100.00Sep 188.559.45$9.0010.0%210.853.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.154.40$4.285.8%480.59445
$105.00Sep 181.932.07$2.007.0%1320.35900

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.31)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.280.34$0.3119.4%2060.21510
$115.00Sep 180.881.00$0.9412.8%2320.216.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 280.690.82$0.7517.3%20.2416
$106.00Aug 210.861.02$0.9417.0%210.34418

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 1419.1022.00$20.5514.1%11.001
$89.00Aug 1418.0020.20$19.1011.5%11.006
$94.00Aug 1413.5515.20$14.3811.5%--1.0011
$95.00Aug 1411.8014.25$13.0318.8%131.0089
$96.00Aug 1411.5013.25$12.3814.1%31.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2110.5013.00$11.7521.3%--0.9735
$116.00Aug 217.608.70$8.1513.5%--0.9711
$113.00Aug 144.756.20$5.4826.5%60.96--
$112.00Aug 143.904.85$4.3821.7%60.93--
$120.00Sep 1811.6513.15$12.4012.1%--0.9117

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 6.0K, top 442)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.232.47$2.3510.2%2790.417.3K
$110.00Aug 210.660.83$0.7522.7%2520.299.0K
$115.00Sep 180.881.00$0.9412.8%2320.216.3K
$110.00Aug 140.280.34$0.3119.4%2060.21510
$112.00Aug 140.060.10$0.0850.0%2010.07111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.050.19$0.12116.7%4420.061.2K
$107.00Aug 140.660.90$0.7830.8%2770.39417
$108.00Aug 141.091.34$1.2220.5%2720.53167
$106.00Aug 140.340.57$0.4551.1%2070.26477
$105.00Aug 210.570.82$0.7035.7%1650.26871

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 56.8%, max 182.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 14Sep 465.2%23.1%182.5%2266
$95.00Aug 14Sep 1861.7%26.2%135.9%563.8K
$98.00Aug 14Aug 2852.3%25.5%105.2%--65
$96.00Aug 14Aug 2858.2%28.4%104.8%3109
$87.50Aug 21Sep 1866.3%32.8%101.9%--337
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 14Sep 1165.2%23.8%173.8%--330
$90.00Aug 14Sep 1881.7%30.7%166.3%42.6K
$92.00Aug 14Sep 1170.7%29.0%143.7%258
$94.00Aug 14Sep 1165.3%26.9%142.7%256
$96.00Aug 14Sep 1158.2%24.1%140.9%634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 26.78, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.18$4.82$0.1826.78$120.18
$114.00$120.00Aug 28$0.26$5.74$0.2622.08$114.26
$115.00$120.00Sep 4$0.32$4.68$0.3214.62$115.32
$116.00$120.00Sep 11$0.37$3.63$0.379.81$116.37
$112.00$113.00Aug 28$0.11$0.89$0.118.09$112.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Sep 18$0.17$2.33$0.1713.71$97.33
$99.00$96.00Sep 11$0.23$2.77$0.2312.04$98.77
$104.00$103.00Aug 21$0.11$0.89$0.118.09$103.89
$101.00$100.00Aug 28$0.11$0.89$0.118.09$100.89
$92.00$91.00Aug 21$0.12$0.88$0.127.33$91.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 16.86, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$94.00Aug 14$4.72$4.72$0.2816.86$93.72
$92.50$95.00Sep 18$2.23$2.23$0.278.26$94.73
$95.00$97.50Sep 18$2.20$2.20$0.307.33$97.20
$97.00$99.00Sep 4$1.75$1.75$0.257.00$98.75
$100.00$101.00Aug 28$0.87$0.87$0.136.69$100.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Sep 18$4.70$4.70$0.3015.67$115.30
$120.00$116.00Aug 21$3.60$3.60$0.409.00$116.40
$116.00$112.00Aug 21$3.58$3.58$0.428.52$112.42
$111.00$110.00Aug 14$0.84$0.84$0.165.25$110.16
$112.00$111.00Aug 21$0.82$0.82$0.184.56$111.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 14Aug 21$0.0630.4%23.1%
$125.00Aug 21Sep 18$0.0646.2%26.5%
$100.00Aug 14Aug 21$0.1036.3%27.1%
$114.00Aug 14Aug 21$0.1028.5%22.3%
$95.00Aug 14Aug 21$0.1761.7%36.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 14Aug 21$0.0658.2%39.3%
$97.00Aug 14Aug 21$0.0648.6%34.2%
$100.00Aug 14Aug 21$0.0836.3%27.1%
$90.00Aug 14Aug 21$0.1181.7%58.7%
$92.00Aug 14Aug 21$0.1170.7%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.06% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$1.00$1.22$2.22$105.78$110.222.06%
$109.00Aug 14$0.59$1.80$2.39$106.61$111.392.21%
$107.00Aug 14$1.63$0.78$2.41$104.59$109.412.23%
$106.00Aug 14$2.34$0.45$2.79$103.21$108.792.58%
$110.00Aug 14$0.31$2.51$2.82$107.18$112.822.61%
$108.00Aug 21$1.57$1.80$3.37$104.63$111.373.12%
$107.00Aug 21$2.10$1.33$3.43$103.57$110.433.18%
$109.00Aug 21$1.13$2.35$3.48$105.52$112.483.22%
$105.00Aug 14$3.24$0.27$3.51$101.49$108.513.25%
$111.00Aug 14$0.17$3.35$3.52$107.48$114.523.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.19% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$104.00Aug 14$0.08$0.13$0.21$103.79$112.21
$111.00$104.00Aug 14$0.17$0.13$0.30$103.70$111.30
$112.00$105.00Aug 14$0.08$0.27$0.35$104.65$112.35
$112.00$99.00Aug 14$0.08$0.35$0.43$98.57$112.43
$110.00$104.00Aug 14$0.31$0.13$0.44$103.56$110.44
$111.00$105.00Aug 14$0.17$0.27$0.44$104.56$111.44
$111.00$99.00Aug 14$0.17$0.35$0.52$98.48$111.52
$112.00$106.00Aug 14$0.08$0.45$0.53$105.47$112.53
$110.00$105.00Aug 14$0.31$0.27$0.58$104.42$110.58
$112.00$103.00Aug 21$0.28$0.32$0.60$102.40$112.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 8.09, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
101/102104/105Sep 4$0.89$0.118.09$101.11$104.89
99/100104/105Sep 4$0.86$0.146.14$99.14$104.86
100/101104/105Sep 4$0.86$0.146.14$100.14$104.86
96/99100/105Sep 11$4.21$0.795.33$94.79$104.21
101/102105/106Sep 4$0.81$0.194.26$101.19$105.81
99/100106/107Sep 11$0.80$0.204.00$99.20$106.80
95/98100/105Sep 18$3.94$1.063.72$93.56$103.94
99/100105/106Sep 4$0.78$0.223.55$99.22$105.78
100/101105/106Sep 4$0.78$0.223.55$100.22$105.78
104/105106/107Sep 11$0.78$0.223.55$104.22$106.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.05$2.4549.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.06$0.9415.67
$108.00$109.00$110.00Aug 28$0.06$0.9415.67
$109.00$110.00$111.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.10$2.4024.00
$95.00$97.50$100.00Sep 18$0.14$2.3616.86
$102.00$103.00$104.00Aug 28$0.06$0.9415.67
$111.00$112.00$113.00Aug 14$0.07$0.9313.29
$93.00$94.00$95.00Aug 21$0.07$0.9313.29

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 $-1.77, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$97.001:2Sep 4-$1.77$7.23
$120.00$125.001:2Aug 21-$0.17$4.83
$100.00$105.001:2Sep 11-$0.72$4.28
$99.00$104.001:2Sep 4-$0.86$4.14
$116.00$120.001:2Aug 14-$0.04$3.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.86$4.14
$116.00$112.001:2Aug 21-$0.99$3.01
$99.00$96.001:2Sep 4-$0.08$2.92
$92.50$90.001:2Sep 18-$0.07$2.43
$90.00$87.501:2Sep 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. 36 found (best yield 2.45%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$2.650.510.0%2.45%2.46%35
$108.00Sep 4$2.260.500.0%2.09%2.10%59
$110.00Sep 18$2.230.411.9%2.07%3.93%2797.3K
$109.00Sep 4$1.920.440.9%1.78%2.71%814
$108.00Aug 28$1.830.480.0%1.69%1.70%620
$110.00Sep 11$1.630.401.9%1.51%3.37%623
$108.00Aug 21$1.450.480.0%1.34%1.35%14579
$109.00Aug 28$1.440.410.9%1.33%2.27%3398
$110.00Aug 28$1.090.341.9%1.01%2.87%3292
$112.00Sep 11$1.060.313.7%0.98%4.69%11.1K

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 4,265
Total Puts 6,014
Put/Call Ratio 1.41
Net Difference -1,749

Prior's Put/Call Breakdown

Total Calls 6,977
Total Puts 6,495
Put/Call Ratio 0.93
Net Difference 482

Prior 7-Day Put/Call Summary

Total Calls 47,761
Total Puts 46,059
Average Put/Call Ratio 1.00
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