Tour v494
SCHW
CHARLES market data CORP
$107.41 -0.23%
(8/6 18:13) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 18:07)
◀ 8/7 15:06 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 9,505
Calls: 3,769 (40%)
Puts: 5,736 (60%)
Prior (08/06) 10,819
Calls: 4,951 (46%)
Puts: 5,868 (54%)
Current vs Prior -12.15%
Calls: -23.87% (Calls)
Puts: -2.25% (Puts)
Prior 7-Day Total 80,825
Calls: 47,442 (59%)
Puts: 33,383 (41%)
Prior 7-Day Average 11,546
Calls: 6,777 (59%)
Puts: 4,769 (41%)
Current vs Prior 7-Day Avg -17.68%
Calls: -44.39%
Puts: +20.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $2.61M
Calls: $1.75M (67%)
Puts: $862.8K (33%)
Prior (08/06) $6.41M
Calls: $5.22M (81%)
Puts: $1.19M (19%)
Current vs Prior -59.28%
Calls: -66.52%
Puts: -27.50%
Prior 7-Day Total $27.03M
Calls: $19.79M (73%)
Puts: $7.24M (27%)
Prior 7-Day Average $3.86M
Calls: $2.83M (73%)
Puts: $1.03M (27%)
Current vs Prior 7-Day Avg -32.38%
Calls: -38.18%
Puts: -16.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.52
Prior (08/06) 1.19
Current vs Prior +28.41%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +105.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 459,148
Calls: 258,900 (56%)
Puts: 200,248 (44%)
Prior (08/06) 453,790
Calls: 257,720 (57%)
Puts: 196,070 (43%)
Current vs Prior +1.18%
Prior 7-Day Total 3,100,334
Calls: 1,770,361 (57%)
Puts: 1,329,973 (43%)
Prior 7-Day Average 442,904
Calls: 252,908 (57%)
Puts: 189,996 (43%)
Current vs Prior 7-Day Avg +3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.02% | 2.98%3.89% | 8.75%
Prior 2.17% | 3.76%4.59% | 9.21%
Current vs Prior -52.70% | -20.69%-15.20% | -4.94%
Prior 7-Day Avg 2.45% | 3.84%5.19% | 9.98%
Current vs 7-Day Avg -58.27% | -22.45%-25.00% | -12.28%
Prior 7-Day Eod 2.17% | 3.76%4.18% | 9.08%
Current vs 7-Day Eod -52.70% | -20.69%-6.90% | -3.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.91% | 9.69%
Calls: 44.44% | 9.72%
Puts: 35.38% | 9.66%
Prior 8.20% | 14.44%
Calls: 8.60% | 19.66%
Puts: 7.80% | 9.21%
Current vs Prior +386.71% | -32.89%
Prior 7-Day Avg 21.15% | 8.86%
Calls: 20.92% | 8.93%
Puts: 21.38% | 8.79%
Current vs 7-Day Avg +88.73% | +9.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.75M). Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying.

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 20 of results (avg 7.3%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.6013.00$12.803.1%200.943.7K
$100.00Sep 188.258.55$8.403.6%170.833.2K
$105.00Sep 184.604.80$4.704.3%290.6216.2K
$110.00Sep 182.112.24$2.176.0%240.387.3K
$97.50Sep 1810.0510.75$10.406.7%40.902.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.604.80$4.704.3%50.62445
$105.00Sep 182.122.23$2.175.1%1010.38887
$109.00Aug 212.742.96$2.857.7%--0.6565
$108.00Aug 212.162.34$2.258.0%270.57128
$107.00Aug 211.641.79$1.728.7%600.49290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.77, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 140.550.65$0.6016.7%1170.29112
$112.00Aug 280.600.70$0.6515.4%20.2049
$110.00Aug 210.690.84$0.7619.7%700.279.0K
$111.00Aug 280.790.92$0.8615.1%--0.2544
$115.00Sep 180.800.91$0.8612.8%500.196.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 180.490.55$0.5211.5%2470.121.8K
$101.00Sep 40.550.65$0.6016.7%340.1717
$104.00Aug 210.600.70$0.6515.4%--0.241.1K
$103.00Aug 280.640.75$0.7015.7%3770.22177
$102.00Sep 40.730.83$0.7812.8%350.2160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 1412.3516.15$14.2526.7%21.006
$94.00Aug 1411.3515.30$13.3329.6%--1.0011
$95.00Aug 1411.0013.85$12.4322.9%--1.0089
$96.00Aug 149.3513.25$11.3034.5%--1.0014
$100.00Aug 146.259.30$7.7839.2%101.0092
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 71.093.35$2.22101.8%31.0014
$108.00Aug 70.530.76$0.6535.4%100.9553
$116.00Aug 218.3510.40$9.3821.9%--0.9411
$120.00Sep 1812.4013.85$13.1311.0%--0.9117
$120.00Aug 2112.2514.35$13.3015.8%--0.8635

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 6.3K, top 558)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 210.440.58$0.5127.5%2490.20427
$107.00Aug 211.852.00$1.937.8%1790.52661
$109.00Aug 140.550.65$0.6016.7%1170.29112
$109.00Aug 210.991.12$1.0612.3%1140.35230
$107.00Aug 70.350.55$0.4544.4%1060.831.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.100.16$0.1346.2%5580.06996
$103.00Aug 280.640.75$0.7015.7%3770.22177
$105.00Aug 140.470.59$0.5322.6%2850.251.0K
$97.50Sep 180.490.55$0.5211.5%2470.121.8K
$107.00Aug 141.141.27$1.2110.7%2440.47282

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 1282.1%, max 4515.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 7Sep 181202.2%26.0%4515.3%1161
$120.00Aug 7Sep 18980.4%23.6%4061.1%55.3K
$101.00Aug 7Aug 28705.7%21.5%3184.8%1229
$115.00Aug 7Sep 18730.1%23.1%3063.6%506.3K
$102.00Aug 7Aug 28626.5%21.0%2887.8%9225
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 11705.7%22.2%3082.5%66749
$98.00Aug 7Sep 11681.1%23.1%2850.0%1397
$102.00Aug 7Sep 11626.5%22.2%2716.7%3614
$112.00Aug 7Aug 21558.3%22.5%2378.4%211
$96.00Aug 7Sep 11542.7%24.7%2098.0%43518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 32.33, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.15$4.85$0.1532.33$120.15
$113.00$120.00Aug 28$0.32$6.68$0.3220.88$113.32
$120.00$125.00Aug 21$0.25$4.75$0.2519.00$120.25
$115.00$119.00Sep 11$0.24$3.76$0.2415.67$115.24
$113.00$115.00Sep 4$0.21$1.79$0.218.52$113.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$92.50Sep 18$0.12$2.38$0.1219.83$94.88
$99.00$97.00Sep 4$0.15$1.85$0.1512.33$98.85
$97.50$95.00Sep 18$0.20$2.30$0.2011.50$97.30
$100.00$99.00Sep 4$0.11$0.89$0.118.09$99.89
$101.00$100.00Sep 4$0.12$0.88$0.127.33$100.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 32.33, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$97.00Sep 4$8.73$8.73$0.2732.33$96.73
$97.00$100.00Sep 4$2.85$2.85$0.1519.00$99.85
$92.50$95.00Sep 18$2.25$2.25$0.259.00$94.75
$90.00$92.50Sep 18$2.22$2.22$0.287.93$92.22
$103.00$104.00Aug 21$0.87$0.87$0.136.69$103.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Sep 18$4.53$4.53$0.479.64$115.47
$112.00$110.00Aug 21$1.72$1.72$0.286.14$110.28
$112.00$111.00Aug 7$0.85$0.85$0.155.67$111.15
$110.00$109.00Aug 21$0.78$0.78$0.223.55$109.22
$115.00$110.00Sep 18$3.90$3.90$1.103.55$111.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.40, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.05575.0%47.1%
$114.00Aug 14Aug 21$0.0727.0%22.1%
$99.00Aug 7Aug 14$0.10277.4%41.5%
$119.00Sep 4Sep 11$0.1025.0%24.4%
$95.00Aug 7Aug 14$0.15535.0%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$0.07535.0%49.8%
$93.00Aug 7Aug 14$0.09558.4%56.9%
$112.00Aug 7Aug 21$0.12558.3%22.5%
$104.00Aug 7Aug 14$0.16241.0%23.2%
$92.50Aug 21Sep 18$0.1733.6%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.46% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$0.45$0.04$0.49$106.51$107.490.46%
$108.00Aug 7$0.02$0.65$0.67$107.33$108.670.62%
$106.00Aug 7$1.46$0.16$1.62$104.38$107.621.51%
$109.00Aug 7$0.01$2.22$2.23$106.77$111.232.08%
$105.00Aug 7$2.42$0.01$2.43$102.57$107.432.26%
$107.00Aug 14$1.44$1.21$2.65$104.35$109.652.47%
$108.00Aug 14$0.95$1.76$2.71$105.29$110.712.52%
$106.00Aug 14$2.04$0.80$2.84$103.16$108.842.64%
$110.00Aug 7$0.21$2.65$2.86$107.14$112.862.66%
$109.00Aug 14$0.60$2.52$3.12$105.88$112.122.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.54% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$104.00Aug 14$0.25$0.33$0.58$103.42$111.58
$120.00$95.00Sep 18$0.32$0.32$0.64$94.36$120.64
$110.00$104.00Aug 14$0.38$0.33$0.71$103.29$110.71
$111.00$105.00Aug 14$0.25$0.53$0.78$104.22$111.78
$120.00$104.00Aug 14$0.49$0.33$0.82$103.18$120.82
$112.00$103.00Aug 21$0.39$0.43$0.82$102.18$112.82
$120.00$97.50Sep 18$0.32$0.52$0.84$96.66$120.84
$110.00$105.00Aug 14$0.38$0.53$0.91$104.09$110.91
$109.00$104.00Aug 14$0.60$0.33$0.93$103.07$109.93
$111.00$103.00Aug 21$0.51$0.43$0.94$102.06$111.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.69, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103104/105Aug 28$0.87$0.136.69$102.13$104.87
100/101104/105Sep 4$0.87$0.136.69$100.13$104.87
98/99105/106Sep 11$0.87$0.136.69$98.13$105.87
99/100104/105Sep 4$0.86$0.146.14$99.14$104.86
104/105106/107Sep 4$0.86$0.146.14$104.14$106.86
92/9598/100Sep 18$2.12$0.385.58$92.88$99.62
101/102105/106Sep 4$0.83$0.174.88$101.17$105.83
97/99100/104Sep 4$3.30$0.704.71$95.70$103.30
110/115120/125Sep 18$4.05$0.954.26$110.95$124.05
101/102104/105Aug 28$0.80$0.204.00$101.20$104.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$0.06$0.9415.67
$110.00$111.00$112.00Aug 28$0.06$0.9415.67
$108.00$109.00$110.00Aug 21$0.07$0.9313.29
$115.00$120.00$125.00Sep 18$0.39$4.6111.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Sep 18$0.08$2.4230.25
$95.00$97.50$100.00Sep 18$0.14$2.3616.86
$92.00$93.00$94.00Aug 7$0.06$0.9415.67
$102.00$103.00$104.00Aug 14$0.06$0.9415.67
$100.00$101.00$102.00Aug 28$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. 143 found (best net $-1.92, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$97.001:2Sep 4-$1.92$7.08
$120.00$125.001:2Sep 18-$0.02$4.98
$120.00$125.001:2Aug 21-$0.19$4.81
$100.00$105.001:2Sep 18-$1.00$4.00
$115.00$120.001:2Aug 7-$1.07$3.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.80$4.20
$94.00$91.001:2Sep 4-$0.18$2.82
$116.00$112.001:2Aug 21-$1.32$2.68
$90.00$87.501:2Sep 18-$0.03$2.47
$92.50$90.001:2Sep 18-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.13%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$2.290.460.6%2.13%2.68%41
$110.00Sep 18$2.110.382.4%1.96%4.38%247.3K
$108.00Aug 28$1.700.440.6%1.58%2.13%--20
$110.00Sep 11$1.690.362.4%1.57%3.98%122
$109.00Sep 4$1.620.401.5%1.51%2.99%--14
$109.00Aug 28$1.400.381.5%1.30%2.78%1186
$108.00Aug 21$1.360.430.6%1.27%1.82%22585
$110.00Aug 28$1.060.312.4%0.99%3.40%6289
$112.00Sep 11$1.030.284.3%0.96%5.23%--13
$109.00Aug 21$0.990.351.5%0.92%2.40%114230

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 3,769
Total Puts 5,736
Put/Call Ratio 1.52
Net Difference -1,967

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,442
Total Puts 33,383
Average Put/Call Ratio 0.74
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