Tour v505
SCHW
CHARLES market data CORP
$109.24 +1.43%
(8/11 18:10) ◀
|
Wednesday, August 12, 2026 (3:05pm)
January 2026
|
▶ (8/12 18:09)
◀ 8/12 15:07 ▶

Option Volume

Detail
ℹ
Current (08/12 3:05pm) 18,863
Calls: 11,978 (63%)
Puts: 6,885 (37%)
Prior (08/10) 8,552
Calls: 3,605 (42%)
Puts: 4,947 (58%)
Current vs Prior +120.57%
Calls: +232.26% (Calls)
Puts: +39.18% (Puts)
Prior 7-Day Total 77,496
Calls: 40,784 (53%)
Puts: 36,712 (47%)
Prior 7-Day Average 11,070
Calls: 5,826 (53%)
Puts: 5,244 (47%)
Current vs Prior 7-Day Avg +70.38%
Calls: +105.59%
Puts: +31.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:05pm) $12.57M
Calls: $11.42M (91%)
Puts: $1.14M (9%)
Prior (08/10) $1.91M
Calls: $1.27M (67%)
Puts: $633.8K (33%)
Current vs Prior +559.26%
Calls: +797.69%
Puts: +80.48%
Prior 7-Day Total $28.17M
Calls: $20.44M (73%)
Puts: $7.72M (27%)
Prior 7-Day Average $4.02M
Calls: $2.92M (73%)
Puts: $1.10M (27%)
Current vs Prior 7-Day Avg +212.34%
Calls: +291.19%
Puts: +3.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:05pm) 0.57
Prior (08/10) 1.37
Current vs Prior -58.11%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -40.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:05pm) 456,773
Calls: 257,515 (56%)
Puts: 199,258 (44%)
Prior (08/10) 449,072
Calls: 254,887 (57%)
Puts: 194,185 (43%)
Current vs Prior +1.71%
Prior 7-Day Total 3,142,976
Calls: 1,788,530 (57%)
Puts: 1,354,446 (43%)
Prior 7-Day Average 448,996
Calls: 255,504 (57%)
Puts: 193,492 (43%)
Current vs Prior 7-Day Avg +1.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.14% | 3.20%3.20% | 8.27%
Prior 1.02% | 2.98%3.89% | 8.75%
Current vs Prior +109.16% | +7.54%-17.67% | -5.55%
Prior 7-Day Avg 1.99% | 3.56%4.68% | 9.55%
Current vs 7-Day Avg +7.88% | -10.07%-31.52% | -13.41%
Prior 7-Day Eod 1.02% | 2.98%3.42% | 8.29%
Current vs 7-Day Eod +109.16% | +7.54%-6.23% | -0.31%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.90% | 7.07%
Calls: 13.95% | 8.61%
Puts: 37.84% | 5.53%
Prior 39.91% | 9.69%
Calls: 44.44% | 9.72%
Puts: 35.38% | 9.66%
Current vs Prior -35.10% | -27.04%
Prior 7-Day Avg 28.53% | 9.73%
Calls: 30.57% | 10.04%
Puts: 26.50% | 9.41%
Current vs 7-Day Avg -9.23% | -27.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($11.42M) vs puts ($1.14M). Massive premium surge with dollar volume up 559% vs prior. Dollar volume significantly above 7-day average (212% higher). Unusually high activity with volume up 121% 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 32 of results (avg 7.1%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.662.73$2.702.6%1750.467.4K
$105.00Sep 185.605.80$5.703.5%3.5K0.7216.3K
$100.00Sep 189.7010.10$9.904.0%230.903.1K
$92.50Aug 2116.2517.00$16.634.5%101.00494
$97.50Sep 1811.9012.50$12.204.9%40.952.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.253.40$3.334.5%1630.54505
$110.00Aug 211.932.04$1.995.5%--0.60104
$105.00Sep 181.311.39$1.355.9%1920.28992
$109.00Aug 211.381.49$1.447.6%40.4982
$108.00Sep 41.731.87$1.807.8%10.4212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.72, cheapest $0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 140.800.92$0.8614.0%5590.51714
$111.00Aug 210.650.75$0.7014.3%710.30583
$115.00Sep 40.430.52$0.4818.8%40.1671
$113.00Sep 40.830.95$0.8913.5%--0.2635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 210.400.47$0.4415.9%370.20446
$107.00Aug 210.620.70$0.6612.1%200.29378
$106.00Aug 280.660.79$0.7317.8%--0.2647
$104.00Sep 40.600.65$0.637.9%60.1934
$105.00Sep 40.760.86$0.8112.3%20.237

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
$92.00Aug 1416.3018.30$17.3011.6%51.008
$93.00Aug 1415.4017.30$16.3511.6%281.008
$94.00Aug 1414.5515.45$15.006.0%261.0011
$95.00Aug 1412.6515.20$13.9318.3%--1.0086
$96.00Aug 1411.6514.40$13.0321.1%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 144.357.05$5.7047.4%20.96--
$120.00Aug 2110.4013.05$11.7322.6%--0.9635
$116.00Aug 216.409.10$7.7534.8%--0.9411
$120.00Sep 1810.5511.85$11.2011.6%--0.9117
$115.00Aug 145.458.05$6.7538.5%20.881

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 11.7K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 185.605.80$5.703.5%3.5K0.7216.3K
$100.00Aug 218.409.60$9.0013.3%3.5K1.004.8K
$109.00Aug 140.800.92$0.8614.0%5590.51714
$110.00Aug 140.410.54$0.4827.1%2490.33627
$109.00Aug 211.441.57$1.518.6%2260.51272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 140.100.40$0.25120.0%2080.19600
$106.00Aug 140.070.11$0.0944.4%2060.09623
$105.00Sep 181.311.39$1.355.9%1920.28992
$110.00Sep 183.253.40$3.334.5%1630.54505
$100.00Aug 210.040.05$0.0520.0%1260.031.3K

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 66.5%, max 416.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Aug 14Sep 4101.0%19.5%416.7%127
$111.00Aug 14Sep 1126.1%22.1%17.8%21515
$109.00Aug 14Sep 2526.4%22.5%17.3%560715
$108.00Aug 14Sep 2527.6%23.6%17.0%112304
$110.00Aug 14Sep 2527.1%26.2%3.5%272634
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 14Sep 1128.5%19.3%47.4%231615
$108.00Aug 14Sep 1127.6%19.2%43.7%40340
$109.00Aug 14Sep 1126.4%20.1%31.5%7143
$110.00Aug 14Sep 2527.1%26.2%3.5%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.95, avg 4.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$108.00Sep 25$2.05$1.95$2.0573%0.95$106.05
$100.00$101.00Aug 14$0.50$0.50$0.50100%1.00$100.50
$104.00$105.00Aug 14$0.63$0.37$0.63100%0.59$104.63
$96.00$97.00Aug 21$0.63$0.37$0.63100%0.59$96.63
$97.00$97.50Aug 21$0.15$0.35$0.15100%2.33$97.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$90.00Sep 25$0.29$4.71$0.2915%16.24$94.71
$105.00$104.00Sep 25$0.15$0.85$0.1532%5.67$104.85
$107.00$106.00Sep 4$0.29$0.71$0.2935%2.45$106.71
$105.00$104.00Sep 4$0.18$0.82$0.1823%4.56$104.82
$109.00$108.00Aug 14$0.38$0.62$0.3850%1.63$108.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.70, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$112.00$114.00Sep 25$1.04$1.04$0.9662%1.08$113.04
$115.00$117.00Sep 25$0.73$0.73$1.2772%0.57$115.73
$115.00$120.00Sep 18$0.73$0.73$4.2777%0.17$115.73
$110.00$112.00Sep 25$0.98$0.98$1.0254%0.96$110.98
$110.00$115.00Sep 18$1.68$1.68$3.3254%0.51$111.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Aug 28$0.63$0.63$0.3789%1.70$95.37
$90.00$89.00Aug 28$0.43$0.43$0.5791%0.75$89.57
$98.00$97.00Aug 14$0.38$0.38$0.6290%0.61$97.62
$104.00$99.00Sep 25$1.06$1.06$3.9472%0.27$102.94
$101.00$100.00Aug 14$0.29$0.29$0.7190%0.41$100.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.56, cheapest $0.51)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$109.00Aug 14Aug 21$0.6526.4%20.8%
$110.00Aug 14Aug 21$0.5627.1%21.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 14Aug 21$0.5127.6%21.0%
$109.00Aug 14Aug 21$0.5726.4%20.8%
$110.00Aug 14Aug 21$0.5127.1%21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.58% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 14$0.86$0.87$1.73$107.27$110.731.58%
$110.00Aug 14$0.48$1.48$1.96$108.04$111.961.79%
$108.00Aug 14$1.58$0.49$2.07$105.93$110.071.89%
$111.00Aug 14$0.20$2.25$2.45$108.55$113.452.24%
$107.00Aug 14$2.25$0.25$2.50$104.50$109.502.29%
$109.00Aug 21$1.51$1.44$2.95$106.05$111.952.70%
$110.00Aug 21$1.04$1.99$3.03$106.97$113.032.77%
$108.00Aug 21$2.06$1.00$3.06$104.94$111.062.80%
$106.00Aug 14$3.21$0.09$3.30$102.70$109.303.02%
$107.00Aug 21$2.78$0.66$3.44$103.56$110.443.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.41% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$111.00$107.00Aug 14$0.20$0.25$0.45$106.55$111.45
$120.00$97.50Sep 18$0.29$0.25$0.54$96.96$120.54
$115.00$107.00Aug 14$0.26$0.25$0.51$106.49$115.51
$113.00$105.00Aug 21$0.29$0.27$0.56$104.44$113.56
$111.00$101.00Aug 14$0.20$0.35$0.55$100.45$111.55
$111.00$103.00Aug 14$0.20$0.37$0.57$102.43$111.57
$115.00$101.00Aug 14$0.26$0.35$0.61$100.39$115.61
$115.00$103.00Aug 14$0.26$0.37$0.63$102.37$115.63
$111.00$98.00Aug 14$0.20$0.44$0.64$97.36$111.64
$115.00$98.00Aug 14$0.26$0.44$0.70$97.30$115.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 2.70, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/90112/113Aug 28$0.73$0.2764%2.70$89.27$112.73
89/90111/112Aug 28$0.77$0.2356%3.35$89.23$111.77
97/98110/111Aug 14$0.66$0.3457%1.94$97.34$110.66
97/98111/112Aug 14$0.50$0.5073%1.00$97.50$111.50
100/101110/111Aug 14$0.57$0.4356%1.33$100.43$110.57
100/101111/112Aug 14$0.41$0.5972%0.69$100.59$111.41
102/103110/111Aug 14$0.56$0.4454%1.27$102.44$110.56
103/104115/116Sep 4$0.45$0.5565%0.82$103.55$115.45
102/103111/112Aug 14$0.40$0.6070%0.67$102.60$111.40
103/104113/114Sep 11$0.58$0.4251%1.38$103.42$113.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 2.79, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.32$3.6849%2.79
$110.00$115.00$120.00Sep 18$0.95$4.0538%4.26
$100.00$105.00$110.00Sep 18$1.20$3.8044%3.17
$109.00$110.00$111.00Aug 14$0.10$0.9034%9.00
$107.00$108.00$109.00Aug 28$0.05$0.9518%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$1.09$3.9142%3.59
$110.00$115.00$120.00Sep 18$0.93$4.0738%4.38
$105.00$110.00$115.00Sep 18$1.49$3.5148%2.36
$106.00$107.00$108.00Aug 14$0.08$0.9224%11.50
$107.00$108.00$109.00Aug 14$0.14$0.8631%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-3.41, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$97.001:2Sep 4-$3.41$5.59
$100.00$105.001:2Sep 18-$1.50$3.50
$100.00$104.001:2Sep 25-$2.58$1.42
$116.00$120.001:2Aug 14$0.00$4.00
$104.00$108.001:2Sep 25-$2.13$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$2.40$2.60
$112.00$110.001:2Aug 21-$0.51$1.49
$110.00$109.001:2Aug 14-$0.26$0.74
$109.00$108.001:2Aug 14-$0.11$0.89
$100.00$97.501:2Sep 18-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.50%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 25$2.730.470.7%2.50%3.19%237
$112.00Sep 25$2.030.382.5%1.86%4.38%235
$110.00Sep 18$2.660.460.7%2.44%3.13%1757.4K
$110.00Sep 11$2.150.450.7%1.97%2.66%1132
$111.00Sep 11$1.750.391.6%1.60%3.21%84
$115.00Sep 18$0.980.235.3%0.90%6.17%1086.7K
$112.00Sep 11$1.380.332.5%1.26%3.79%201.1K
$110.00Sep 4$1.770.450.7%1.62%2.32%118
$111.00Sep 4$1.450.381.6%1.33%2.94%212
$113.00Sep 11$1.040.283.4%0.95%4.39%305

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 11,978
Total Puts 6,885
Put/Call Ratio 0.57
Net Difference 5,093

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 40,784
Total Puts 36,712
Average Put/Call Ratio 0.96
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