Tour v505
SCHW
CHARLES market data CORP
$109.34 +1.52%
$109.61 (+0.24%)🌙
as of 08/12 06:09 PM
(8/12 15:07) ◀
|
Wednesday, August 12, 2026 (6:09pm)
January 2026
|
▶ (8/13 15:08)
◀ 8/12 18:09 ▶

Option Volume

Detail
ℹ
Current (08/12) 21,564
Calls: 13,604 (63%)
Puts: 7,960 (37%)
Prior (08/11) 10,561
Calls: 3,340 (32%)
Puts: 7,221 (68%)
Current vs Prior +104.19%
Calls: +307.31% (Calls)
Puts: +10.23% (Puts)
Prior 7-Day Total 88,078
Calls: 42,366 (48%)
Puts: 45,712 (52%)
Prior 7-Day Average 12,582
Calls: 6,052 (48%)
Puts: 6,530 (52%)
Current vs Prior 7-Day Avg +71.38%
Calls: +124.77%
Puts: +21.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $15.43M
Calls: $14.12M (91%)
Puts: $1.31M (9%)
Prior (08/11) $3.10M
Calls: $1.85M (60%)
Puts: $1.25M (40%)
Current vs Prior +397.79%
Calls: +663.25%
Puts: +4.96%
Prior 7-Day Total $31.01M
Calls: $22.69M (73%)
Puts: $8.32M (27%)
Prior 7-Day Average $4.43M
Calls: $3.24M (73%)
Puts: $1.19M (27%)
Current vs Prior 7-Day Avg +248.33%
Calls: +335.55%
Puts: +10.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.59
Prior (08/11) 2.16
Current vs Prior -72.94%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -51.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 456,773
Calls: 257,515 (56%)
Puts: 199,258 (44%)
Prior (08/11) 258,098
Calls: 156,515 (61%)
Puts: 101,583 (39%)
Current vs Prior +76.98%
Prior 7-Day Total 2,363,860
Calls: 1,426,886 (60%)
Puts: 936,974 (40%)
Prior 7-Day Average 337,694
Calls: 203,840 (60%)
Puts: 133,853 (40%)
Current vs Prior 7-Day Avg +35.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.09% | 3.11%3.11% | 8.29%
Prior 2.37% | 3.42%3.42% | 8.29%
Current vs Prior -11.93% | -8.99%-8.99% | -0.07%
Prior 7-Day Avg 2.43% | 3.69%4.18% | 9.05%
Current vs 7-Day Avg -14.07% | -15.76%-25.59% | -8.46%
Prior 7-Day Eod 2.37% | 3.42%3.42% | 8.29%
Current vs 7-Day Eod -11.93% | -8.99%-8.99% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.90% | 7.07%
Calls: 13.95% | 8.61%
Puts: 37.84% | 5.53%
Prior 9.07% | 6.58%
Calls: 9.40% | 7.47%
Puts: 8.75% | 5.69%
Current vs Prior +185.56% | +7.45%
Prior 7-Day Avg 17.46% | 8.75%
Calls: 18.80% | 9.89%
Puts: 16.12% | 7.61%
Current vs 7-Day Avg +48.34% | -19.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($14.12M) vs puts ($1.31M). Massive premium surge with dollar volume up 398% vs prior. Dollar volume significantly above 7-day average (248% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.7%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 185.605.85$5.734.4%3.5K0.7316.3K
$97.50Sep 1812.0012.75$12.386.1%50.962.7K
$94.00Aug 1414.3515.45$14.907.4%271.0011
$115.00Sep 180.971.06$1.028.8%1270.236.7K
$100.00Sep 189.4010.35$9.889.6%570.923.1K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 1415.4518.65$17.0518.8%51.008
$93.00Aug 1414.9018.35$16.6320.7%281.008
$94.00Aug 1414.3515.45$14.907.4%271.0011
$95.00Aug 1412.9515.70$14.3319.2%--1.0086
$100.00Aug 147.8511.35$9.6036.5%31.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 143.656.55$5.1056.9%20.97--
$120.00Aug 219.5012.60$11.0528.1%--0.9635
$116.00Aug 216.308.60$7.4530.9%--0.9411
$115.00Aug 145.007.30$6.1537.4%20.901
$120.00Sep 1810.3511.80$11.0813.1%--0.9017

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 12.8K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 185.605.85$5.734.4%3.5K0.7316.3K
$100.00Aug 218.0010.55$9.2827.5%3.5K1.004.8K
$109.00Aug 140.681.12$0.9048.9%6920.53714
$110.00Aug 140.380.62$0.5048.0%3630.35627
$110.00Sep 182.552.81$2.689.7%2600.467.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.010.10$0.06150.0%2390.011.6K
$106.00Aug 140.040.11$0.0887.5%2080.08623
$107.00Aug 140.070.37$0.22136.4%2080.18600
$105.00Sep 181.211.45$1.3318.0%1930.28992
$100.00Aug 210.040.06$0.0540.0%1760.031.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 65.8%, max 389.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Aug 14Sep 4103.3%21.1%389.8%127
$111.00Aug 14Sep 1128.1%21.8%28.7%21515
$108.00Aug 14Sep 2528.4%23.4%21.7%131304
$109.00Aug 14Sep 2526.6%23.9%11.1%693715
$110.00Aug 14Sep 2527.8%25.9%7.5%386634
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 14Sep 1128.9%19.8%46.2%231615
$108.00Aug 14Sep 1128.4%19.6%45.1%41340
$109.00Aug 14Sep 1126.6%19.7%34.7%7143
$110.00Aug 14Sep 2527.8%25.9%7.5%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 2.57, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$101.00Aug 21$0.28$0.72$0.28100%2.57$100.28
$92.00$93.00Aug 14$0.42$0.58$0.42100%1.38$92.42
$94.00$95.00Aug 14$0.57$0.43$0.57100%0.75$94.57
$100.00$101.00Aug 28$0.65$0.35$0.6599%0.54$100.65
$108.00$109.00Sep 25$0.23$0.77$0.2357%3.35$108.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$90.00Sep 25$0.28$4.72$0.2814%16.86$94.72
$115.00$110.00Sep 18$3.22$1.78$3.2276%0.55$111.78
$110.00$109.00Sep 4$0.41$0.59$0.4155%1.44$109.59
$104.00$99.00Sep 25$0.63$4.37$0.6325%6.94$103.37
$110.00$109.00Sep 11$0.45$0.55$0.4555%1.22$109.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.86, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$112.00Sep 25$1.30$1.30$0.7051%1.86$111.30
$115.00$117.00Sep 25$0.79$0.79$1.2171%0.65$115.79
$110.00$115.00Sep 18$1.66$1.66$3.3454%0.50$111.66
$111.00$112.00Sep 4$0.42$0.42$0.5862%0.72$111.42
$110.00$111.00Sep 4$0.49$0.49$0.5155%0.96$110.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$98.00$97.00Aug 14$0.47$0.47$0.5386%0.89$97.53
$96.00$95.00Aug 28$0.32$0.32$0.6892%0.47$95.68
$101.00$100.00Aug 14$0.32$0.32$0.6889%0.47$100.68
$91.00$90.00Aug 21$0.27$0.27$0.7394%0.37$90.73
$96.00$95.00Aug 14$0.27$0.27$0.7393%0.37$95.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.55, cheapest $0.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Aug 14Aug 21$0.5826.6%20.2%
$110.00Aug 14Aug 21$0.5727.8%22.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 21$0.4828.4%20.3%
$109.00Aug 14Aug 21$0.5726.6%20.2%
$110.00Aug 14Aug 21$0.5427.8%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.55% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 14$0.90$0.80$1.70$107.30$110.701.55%
$110.00Aug 14$0.50$1.38$1.88$108.12$111.881.72%
$108.00Aug 14$1.53$0.45$1.98$106.02$109.981.81%
$111.00Aug 14$0.25$2.12$2.37$108.63$113.372.17%
$107.00Aug 14$2.45$0.22$2.67$104.33$109.672.44%
$109.00Aug 21$1.48$1.37$2.85$106.15$111.852.61%
$110.00Aug 21$1.07$1.92$2.99$107.01$112.992.73%
$108.00Aug 21$2.10$0.93$3.03$104.97$111.032.77%
$107.00Aug 21$2.70$0.62$3.32$103.68$110.323.04%
$106.00Aug 14$3.45$0.08$3.53$102.47$109.533.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.29% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$107.00Aug 14$0.10$0.22$0.32$106.68$112.32
$111.00$107.00Aug 14$0.25$0.22$0.47$106.53$111.47
$113.00$105.00Aug 21$0.28$0.22$0.50$104.50$113.50
$112.00$103.00Aug 14$0.10$0.41$0.51$102.49$112.51
$120.00$95.00Sep 18$0.37$0.24$0.61$94.39$120.61
$120.00$97.50Sep 18$0.37$0.25$0.62$96.88$120.62
$112.00$108.00Aug 14$0.10$0.45$0.55$107.45$112.55
$111.00$103.00Aug 14$0.25$0.41$0.66$102.34$111.66
$113.00$106.00Aug 21$0.28$0.41$0.69$105.31$113.69
$112.00$105.00Aug 21$0.46$0.22$0.68$104.32$112.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 1.63, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98111/112Aug 14$0.62$0.3866%1.63$97.38$111.62
97/98110/111Aug 14$0.72$0.2852%2.57$97.28$110.72
95/96111/112Aug 28$0.63$0.3758%1.70$95.37$111.63
95/96112/113Aug 28$0.55$0.4566%1.22$95.45$112.55
90/91112/113Aug 21$0.45$0.5573%0.82$90.55$112.45
100/101111/112Aug 14$0.47$0.5369%0.89$100.53$111.47
90/91111/112Aug 21$0.51$0.4964%1.04$90.49$111.51
95/96111/112Aug 14$0.42$0.5873%0.72$95.58$111.42
100/101110/111Aug 14$0.57$0.4354%1.33$100.43$110.57
95/96110/111Aug 14$0.52$0.4858%1.08$95.48$110.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$1.10$3.9045%3.55
$105.00$110.00$115.00Sep 18$1.39$3.6150%2.60
$115.00$120.00$125.00Sep 18$0.43$4.5719%10.63
$110.00$115.00$120.00Sep 18$1.01$3.9936%3.95
$106.00$107.00$108.00Aug 14$0.08$0.9228%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.22$3.7848%3.10
$100.00$105.00$110.00Sep 18$1.08$3.9243%3.63
$107.00$108.00$109.00Aug 14$0.12$0.8830%7.33
$106.00$107.00$108.00Aug 14$0.09$0.9123%10.11
$109.00$110.00$111.00Aug 14$0.16$0.8432%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-3.50, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$97.001:2Sep 4-$3.50$5.50
$100.00$105.001:2Sep 18-$1.58$3.42
$104.00$108.001:2Sep 25-$1.96$2.04
$116.00$120.001:2Aug 14$0.00$4.00
$108.00$109.001:2Aug 14-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.11$4.89
$120.00$115.001:2Sep 18-$2.02$2.98
$112.00$110.001:2Aug 21-$0.56$1.44
$104.00$99.001:2Sep 25-$0.06$4.94
$110.00$109.001:2Aug 14-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.33%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.550.460.6%2.33%2.94%2607.4K
$110.00Sep 25$2.530.490.6%2.31%2.92%237
$110.00Sep 11$2.020.450.6%1.85%2.45%1632
$115.00Sep 18$0.970.235.2%0.89%6.06%1276.7K
$112.00Sep 11$1.360.342.4%1.24%3.68%201.1K
$111.00Sep 11$1.610.391.5%1.47%2.99%84
$113.00Sep 11$1.000.283.4%0.91%4.26%305
$110.00Sep 4$1.720.450.6%1.57%2.18%208
$112.00Sep 25$0.970.392.4%0.89%3.32%235
$111.00Sep 4$1.330.381.5%1.22%2.73%412

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 13,604
Total Puts 7,960
Put/Call Ratio 0.59
Net Difference 5,644

Prior's Put/Call Breakdown

Total Calls 3,340
Total Puts 7,221
Put/Call Ratio 2.16
Net Difference -3,881

Prior 7-Day Put/Call Summary

Total Calls 42,366
Total Puts 45,712
Average Put/Call Ratio 1.21
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