Tour v500
SCHW
CHARLES market data CORP
$108.29 +0.64%
(8/7 18:07) ◀
|
Monday, August 10, 2026 (3:05pm)
January 2026
|
▶ (8/10 18:09)
◀ 8/10 15:07 ▶

Option Volume

Detail
ℹ
Current (08/10 3:05pm) 8,552
Calls: 3,605 (42%)
Puts: 4,947 (58%)
Prior (08/07) 9,505
Calls: 3,769 (40%)
Puts: 5,736 (60%)
Current vs Prior -10.03%
Calls: -4.35% (Calls)
Puts: -13.76% (Puts)
Prior 7-Day Total 82,764
Calls: 47,287 (57%)
Puts: 35,477 (43%)
Prior 7-Day Average 11,823
Calls: 6,755 (57%)
Puts: 5,068 (43%)
Current vs Prior 7-Day Avg -27.67%
Calls: -46.63%
Puts: -2.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 3:05pm) $1.91M
Calls: $1.27M (67%)
Puts: $633.8K (33%)
Prior (08/07) $2.61M
Calls: $1.75M (67%)
Puts: $862.8K (33%)
Current vs Prior -26.97%
Calls: -27.19%
Puts: -26.54%
Prior 7-Day Total $30.63M
Calls: $22.89M (75%)
Puts: $7.74M (25%)
Prior 7-Day Average $4.38M
Calls: $3.27M (75%)
Puts: $1.11M (25%)
Current vs Prior 7-Day Avg -56.42%
Calls: -61.07%
Puts: -42.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:05pm) 1.37
Prior (08/07) 1.52
Current vs Prior -9.83%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +70.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 3:05pm) 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 3,121,557
Calls: 1,780,396 (57%)
Puts: 1,341,161 (43%)
Prior 7-Day Average 445,936
Calls: 254,342 (57%)
Puts: 191,594 (43%)
Current vs Prior 7-Day Avg +0.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.56% | 3.56%3.56% | 8.54%
Prior 1.63% | 3.36%4.25% | 9.04%
Current vs Prior +57.23% | +5.94%-16.31% | -5.47%
Prior 7-Day Avg 2.23% | 3.70%4.93% | 9.77%
Current vs 7-Day Avg +14.48% | -3.95%-27.89% | -12.53%
Prior 7-Day Eod 1.63% | 3.36%3.82% | 8.75%
Current vs 7-Day Eod +57.23% | +5.94%-6.92% | -2.43%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.07% | 6.58%
Calls: 9.40% | 7.47%
Puts: 8.75% | 5.69%
Prior 33.43% | 7.48%
Calls: 43.33% | 7.87%
Puts: 23.53% | 7.10%
Current vs Prior -72.87% | -12.03%
Prior 7-Day Avg 24.62% | 8.86%
Calls: 26.30% | 9.17%
Puts: 22.94% | 8.54%
Current vs 7-Day Avg -63.16% | -25.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.27M). Bearish P/C ratio of 1.37 indicates protective 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 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 39 of results (avg 7.3%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2118.1018.60$18.352.7%151.00642
$110.00Sep 182.452.56$2.514.4%2770.427.3K
$109.00Aug 211.201.27$1.235.7%580.41253
$108.00Aug 282.192.32$2.265.8%60.5120
$110.00Aug 210.830.88$0.865.8%2120.329.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 184.004.20$4.104.9%480.58445
$109.00Aug 282.512.65$2.585.4%70.567
$106.00Sep 41.581.67$1.635.5%50.368
$109.00Aug 212.052.17$2.115.7%230.5965
$105.00Sep 181.791.90$1.855.9%1240.34900

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 140.100.11$0.119.1%1870.08111
$110.00Aug 140.360.41$0.3912.8%2060.24510
$112.00Aug 210.350.42$0.3917.9%420.1725
$111.00Aug 210.550.64$0.6015.0%610.24599
$109.00Aug 140.640.74$0.6914.5%1940.38639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.530.62$0.5715.8%1650.23871
$107.00Aug 140.560.68$0.6219.4%2770.34417
$104.00Aug 280.630.73$0.6814.7%20.2216
$106.00Aug 210.780.91$0.8515.3%210.31418
$105.00Aug 280.870.98$0.9311.8%110.2831

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 1419.1021.95$20.5313.9%11.001
$89.00Aug 1418.0021.40$19.7017.3%11.006
$94.00Aug 1413.5516.40$14.9819.0%--1.0011
$95.00Aug 1413.1515.40$14.2815.8%--1.0089
$96.00Aug 1411.9013.85$12.8815.1%21.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2110.5013.00$11.7521.3%--0.9735
$116.00Aug 217.408.45$7.9313.2%--0.9711
$113.00Aug 144.505.20$4.8514.4%60.96--
$112.00Aug 143.554.20$3.8816.8%60.91--
$120.00Sep 1811.3012.30$11.808.5%--0.9017

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 5.2K, top 367)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.452.56$2.514.4%2770.427.3K
$115.00Sep 180.951.04$1.009.0%2300.226.3K
$110.00Aug 210.830.88$0.865.8%2120.329.0K
$110.00Aug 140.360.41$0.3912.8%2060.24510
$109.00Aug 140.640.74$0.6914.5%1940.38639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.050.10$0.0862.5%3670.041.2K
$107.00Aug 140.560.68$0.6219.4%2770.34417
$106.00Aug 140.280.39$0.3432.4%2070.21477
$105.00Aug 210.530.62$0.5715.8%1650.23871
$105.00Sep 181.791.90$1.855.9%1240.34900

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 57.1%, max 162.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Aug 2853.2%21.8%144.5%10264
$95.00Aug 14Sep 1861.2%26.1%134.2%433.8K
$94.00Aug 14Aug 2865.5%28.2%132.1%117
$96.00Aug 14Aug 2857.0%27.1%110.1%2109
$99.00Aug 14Sep 448.8%23.7%106.1%2166
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 14Sep 1881.6%31.0%162.8%42.6K
$92.00Aug 14Sep 1170.7%29.3%141.2%258
$95.00Aug 14Sep 1861.2%26.1%134.2%193.3K
$96.00Aug 14Sep 1157.0%24.5%132.3%234
$101.00Aug 14Sep 1153.2%23.0%131.2%--595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 24.00, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Sep 18$0.20$4.80$0.2024.00$120.20
$114.00$120.00Aug 28$0.33$5.67$0.3317.18$114.33
$115.00$120.00Sep 4$0.39$4.61$0.3911.82$115.39
$116.00$120.00Sep 11$0.40$3.60$0.409.00$116.40
$111.00$112.00Aug 14$0.11$0.89$0.118.09$111.11
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$0.22$2.78$0.2212.64$98.78
$100.00$97.50Sep 18$0.24$2.26$0.249.42$99.76
$103.00$102.00Aug 21$0.10$0.90$0.109.00$102.90
$101.00$100.00Sep 11$0.11$0.89$0.118.09$100.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 21.22, avg 2.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Sep 18$2.38$2.38$0.1219.83$92.38
$89.00$94.00Aug 14$4.72$4.72$0.2816.86$93.72
$97.00$99.00Sep 4$1.88$1.88$0.1215.67$98.88
$90.00$92.50Aug 21$2.30$2.30$0.2011.50$92.30
$92.50$95.00Aug 21$2.30$2.30$0.2011.50$94.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$116.00Aug 21$3.82$3.82$0.1821.22$116.18
$116.00$112.00Aug 21$3.65$3.65$0.3510.43$112.35
$112.00$111.00Aug 14$0.89$0.89$0.118.09$111.11
$120.00$115.00Sep 18$4.25$4.25$0.755.67$115.75
$90.00$89.00Aug 28$0.77$0.77$0.233.35$89.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.0645.1%26.0%
$115.00Aug 14Aug 21$0.0826.8%22.6%
$105.00Aug 14Aug 21$0.1224.9%22.4%
$114.00Aug 14Aug 21$0.1226.1%22.0%
$88.00Aug 14Sep 4$0.1769.2%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 14Aug 21$0.0551.0%34.8%
$100.00Aug 14Aug 21$0.0535.1%25.3%
$120.00Aug 21Sep 18$0.0530.2%23.9%
$90.00Aug 14Aug 21$0.0781.6%56.0%
$102.00Aug 14Aug 21$0.0931.3%23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.04% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 14$1.17$1.04$2.21$105.79$110.212.04%
$109.00Aug 14$0.69$1.60$2.29$106.71$111.292.11%
$107.00Aug 14$1.92$0.62$2.54$104.46$109.542.35%
$110.00Aug 14$0.39$2.24$2.63$107.37$112.632.43%
$106.00Aug 14$2.59$0.34$2.93$103.07$108.932.71%
$111.00Aug 14$0.22$2.99$3.21$107.79$114.212.96%
$109.00Aug 21$1.23$2.11$3.34$105.66$112.343.08%
$108.00Aug 21$1.74$1.64$3.38$104.62$111.383.12%
$107.00Aug 21$2.31$1.19$3.50$103.50$110.503.23%
$110.00Aug 21$0.86$2.75$3.61$106.39$113.613.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.28% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$105.00Aug 14$0.11$0.19$0.30$104.70$112.30
$111.00$105.00Aug 14$0.22$0.19$0.41$104.59$111.41
$112.00$101.00Aug 14$0.11$0.32$0.43$100.57$112.43
$112.00$106.00Aug 14$0.11$0.34$0.45$105.55$112.45
$111.00$101.00Aug 14$0.22$0.32$0.54$100.46$111.54
$111.00$106.00Aug 14$0.22$0.34$0.56$105.44$111.56
$110.00$105.00Aug 14$0.39$0.19$0.58$104.42$110.58
$113.00$104.00Aug 21$0.22$0.37$0.59$103.41$113.59
$120.00$95.00Sep 18$0.37$0.26$0.63$94.37$120.63
$110.00$101.00Aug 14$0.39$0.32$0.71$100.29$110.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 6.94, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/98100/105Sep 18$4.37$0.636.94$93.13$104.37
100/101107/108Sep 11$0.76$0.243.17$100.24$107.76
99/100105/106Sep 4$0.75$0.253.00$99.25$105.75
99/100108/109Sep 4$0.75$0.253.00$99.25$108.75
100/101105/106Sep 4$0.75$0.253.00$100.25$105.75
100/101108/109Sep 4$0.75$0.253.00$100.25$108.75
100/101105/106Sep 11$0.75$0.253.00$100.25$105.75
110/115120/125Sep 18$3.65$1.352.70$111.35$123.65
104/106109/111Sep 4$1.44$0.562.57$104.56$110.44
100/101106/107Sep 11$0.66$0.341.94$100.34$106.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Sep 4$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.06$0.9415.67
$112.00$113.00$114.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Sep 18$0.07$2.4334.71
$112.00$116.00$120.00Aug 21$0.17$3.8322.53
$92.50$95.00$97.50Sep 18$0.12$2.3819.83
$104.00$105.00$106.00Aug 28$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$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. 112 found (best net $-2.46, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$97.001:2Sep 4-$2.46$6.54
$120.00$125.001:2Aug 21-$0.17$4.83
$100.00$105.001:2Sep 18-$0.95$4.05
$116.00$120.001:2Aug 14-$0.04$3.96
$99.00$104.001:2Sep 4-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.65$4.35
$116.00$112.001:2Aug 21-$0.63$3.37
$99.00$96.001:2Sep 4-$0.06$2.94
$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. 32 found (best yield 2.26%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$2.450.421.6%2.26%3.84%2777.3K
$109.00Sep 4$2.100.460.7%1.94%2.59%814
$110.00Sep 11$1.880.411.6%1.74%3.32%123
$109.00Aug 28$1.700.440.7%1.57%2.23%3398
$111.00Sep 4$1.290.342.5%1.19%3.69%83
$110.00Aug 28$1.270.361.6%1.17%2.75%3292
$112.00Sep 11$1.230.323.4%1.14%4.56%11.1K
$109.00Aug 21$1.200.410.7%1.11%1.76%58253
$112.00Sep 4$1.020.283.4%0.94%4.37%649
$115.00Sep 18$0.950.226.2%0.88%7.07%2306.3K

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 3,605
Total Puts 4,947
Put/Call Ratio 1.37
Net Difference -1,342

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 47,287
Total Puts 35,477
Average Put/Call Ratio 0.80
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