Tour v526
SCHW
CHARLES market data CORP
$112.27 -1.21%
$112.17 (-0.09%)🌙
as of 08/25 06:05 PM
(8/25 15:07) ◀
|
Tuesday, August 25, 2026 (6:05pm)
January 2026
|
▶ (8/26 12:00)
◀ 8/25 18:05 ▶

Option Volume

Detail
ℹ
Current (08/25) 20,213
Calls: 12,065 (60%)
Puts: 8,148 (40%)
Prior (08/21) 20,944
Calls: 12,722 (61%)
Puts: 8,222 (39%)
Current vs Prior -3.49%
Calls: -5.16% (Calls)
Puts: -0.90% (Puts)
Prior 7-Day Total 157,332
Calls: 93,981 (60%)
Puts: 63,351 (40%)
Prior 7-Day Average 26,222
Calls: 13,425 (60%)
Puts: 9,050 (40%)
Current vs Prior 7-Day Avg -22.92%
Calls: -10.14%
Puts: -9.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $11.04M
Calls: $8.14M (74%)
Puts: $2.90M (26%)
Prior (08/21) $5.26M
Calls: $3.40M (65%)
Puts: $1.86M (35%)
Current vs Prior +109.86%
Calls: +139.46%
Puts: +55.87%
Prior 7-Day Total $34.53M
Calls: $20.18M (58%)
Puts: $14.34M (42%)
Prior 7-Day Average $5.75M
Calls: $2.88M (58%)
Puts: $2.05M (42%)
Current vs Prior 7-Day Avg +91.84%
Calls: +182.15%
Puts: +41.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.68
Prior (08/21) 0.65
Current vs Prior +4.50%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -18.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 437,328
Calls: 234,749 (54%)
Puts: 202,579 (46%)
Prior (08/21) 477,610
Calls: 254,511 (53%)
Puts: 223,099 (47%)
Current vs Prior -8.43%
Prior 7-Day Total 2,783,929
Calls: 1,494,793 (54%)
Puts: 1,289,136 (46%)
Prior 7-Day Average 463,988
Calls: 249,132 (54%)
Puts: 214,856 (46%)
Current vs Prior 7-Day Avg -5.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.20% | 3.46%4.99% | 9.96%
Prior 2.85% | 3.95%1.40% | 7.57%
Current vs Prior -22.79% | -12.36%+256.80% | +31.56%
Prior 7-Day Avg 2.21% | 3.39%1.97% | 7.70%
Current vs 7-Day Avg -0.64% | +2.06%+152.89% | +29.30%
Prior 7-Day Eod 2.85% | 3.95%1.40% | 7.57%
Current vs 7-Day Eod -22.79% | -12.36%+256.80% | +31.56%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.08% | 6.40%
Calls: 5.16% | 4.42%
Puts: 11.00% | 8.38%
Prior 39.97% | 8.83%
Calls: 37.08% | 6.95%
Puts: 42.86% | 10.71%
Current vs Prior -79.78% | -27.52%
Prior 7-Day Avg 34.52% | 11.51%
Calls: 32.71% | 10.25%
Puts: 36.33% | 12.76%
Current vs 7-Day Avg -76.59% | -44.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($8.14M). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (92% higher). Bullish P/C ratio of 0.68.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 9.4%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 289.059.90$9.489.0%--0.9548
$90.00Sep 1821.4523.65$22.559.8%--0.97981
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. 83 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 2814.9017.45$16.1815.8%21.002
$94.00Aug 2817.7020.45$19.0814.4%190.995
$98.00Aug 2813.3015.75$14.5316.9%20.99--
$92.50Sep 1818.5522.25$20.4018.1%--0.98269
$97.50Sep 1813.7517.30$15.5322.9%10.982.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 284.155.00$4.5818.6%30.994
$118.00Aug 284.306.90$5.6046.4%20.98--
$116.00Aug 283.154.00$3.5823.7%50.9427
$120.00Sep 187.058.15$7.6014.5%--0.8718
$115.00Aug 282.313.00$2.6625.9%40.872

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 6.0K, top 936)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 280.580.94$0.7647.4%2350.42296
$120.00Oct 20.411.53$0.97115.5%2020.2117
$120.00Sep 180.330.61$0.4759.6%1910.146.5K
$116.00Sep 40.350.62$0.4955.1%1100.21163
$111.00Sep 183.253.85$3.5516.9%1080.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 280.310.49$0.4045.0%9360.27399
$106.00Aug 280.010.17$0.09177.8%8140.0589
$114.00Oct 23.454.90$4.1834.7%5370.54--
$109.00Sep 40.320.66$0.4969.4%5070.20520
$109.00Aug 280.070.12$0.1050.0%1350.08158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 31.8%, max 290.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Aug 28Sep 1189.4%22.9%290.9%--73
$113.00Aug 28Oct 225.4%22.2%14.6%237296
$110.00Aug 28Sep 2524.3%22.0%10.7%93423
$115.00Aug 28Oct 224.9%22.6%10.1%57366
$111.00Aug 28Oct 223.7%23.1%2.7%22733
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Aug 28Sep 2525.4%23.3%8.7%130183
$111.00Aug 28Sep 2523.7%22.4%5.9%938422
$112.00Aug 28Sep 1822.5%21.5%4.3%67318
$114.00Aug 28Oct 224.5%24.4%0.4%53778

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.59, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$105.00Aug 28$0.63$0.37$0.6386%0.59$104.63
$122.00$125.00Sep 25$0.11$2.89$0.1115%26.27$122.11
$115.00$118.00Oct 2$0.79$2.21$0.7942%2.80$115.79
$113.00$114.00Sep 4$0.32$0.68$0.3246%2.12$113.32
$112.00$113.00Aug 28$0.41$0.59$0.4158%1.44$112.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$106.00Oct 2$0.25$1.75$0.2527%7.00$107.75
$115.00$113.00Sep 11$1.07$0.93$1.0768%0.87$113.93
$114.00$113.00Sep 25$0.39$0.61$0.3956%1.56$113.61
$116.00$115.00Sep 18$0.55$0.45$0.5570%0.82$115.45
$105.00$103.00Oct 2$0.13$1.87$0.1316%14.38$104.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 4.88, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$121.00$122.00Aug 28$0.88$0.88$0.1281%7.33$121.88
$118.00$119.00Sep 25$0.59$0.59$0.4171%1.44$118.59
$114.00$115.00Oct 2$0.66$0.66$0.3453%1.94$114.66
$119.00$120.00Aug 28$0.29$0.29$0.7186%0.41$119.29
$118.00$120.00Oct 2$0.60$0.60$1.4070%0.43$118.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Aug 28$0.83$0.83$0.1788%4.88$95.17
$98.00$97.00Sep 4$0.68$0.68$0.3286%2.13$97.32
$104.00$103.00Aug 28$0.49$0.49$0.5186%0.96$103.51
$104.00$100.00Sep 25$0.77$0.77$3.2381%0.24$103.23
$106.00$105.00Oct 2$0.48$0.48$0.5278%0.92$105.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.70, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Aug 28Sep 4$0.7025.4%22.7%
$112.00Aug 28Sep 4$0.8722.5%22.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Aug 28Sep 4$0.5525.4%22.7%
$112.00Aug 28Sep 4$0.6822.5%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.67% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 28$1.17$0.71$1.88$110.12$113.881.67%
$113.00Aug 28$0.76$1.30$2.06$110.94$115.061.83%
$114.00Aug 28$0.40$1.87$2.27$111.73$116.272.02%
$111.00Aug 28$1.92$0.40$2.32$108.68$113.322.07%
$115.00Aug 28$0.21$2.66$2.87$112.13$117.872.56%
$110.00Aug 28$2.73$0.20$2.93$107.07$112.932.61%
$113.00Sep 4$1.46$1.85$3.31$109.69$116.312.95%
$112.00Sep 4$2.04$1.39$3.43$108.57$115.433.06%
$114.00Sep 4$1.14$2.38$3.52$110.48$117.523.14%
$111.00Sep 4$2.59$0.98$3.57$107.43$114.573.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.37% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$110.00Aug 28$0.21$0.20$0.41$109.59$115.41
$119.00$110.00Aug 28$0.42$0.20$0.62$109.38$119.62
$114.00$110.00Aug 28$0.40$0.20$0.60$109.40$114.60
$115.00$111.00Aug 28$0.21$0.40$0.61$110.39$115.61
$114.00$111.00Aug 28$0.40$0.40$0.80$110.20$114.80
$117.00$109.00Sep 4$0.28$0.49$0.77$108.23$117.77
$115.00$104.00Aug 28$0.21$0.61$0.82$103.18$115.82
$119.00$111.00Aug 28$0.42$0.40$0.82$110.18$119.82
$116.00$109.00Sep 4$0.49$0.49$0.98$108.02$116.98
$119.00$104.00Aug 28$0.42$0.61$1.03$102.97$120.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98116/117Sep 4$0.89$0.1165%8.09$97.11$116.89
103/104119/120Aug 28$0.78$0.2272%3.55$103.22$119.78
99/100118/119Sep 25$0.78$0.2262%3.55$99.22$118.78
98/99119/120Aug 28$0.59$0.4178%1.44$98.41$119.59
97/98118/120Sep 4$0.83$1.1776%0.71$97.17$118.83
94/95119/120Aug 28$0.49$0.5181%0.96$94.51$119.49
107/108118/119Sep 25$0.82$0.1846%4.56$107.18$118.82
103/104114/115Aug 28$0.68$0.3260%2.13$103.32$114.68
105/106119/120Sep 25$0.62$0.3859%1.63$105.38$119.62
99/100119/120Sep 25$0.50$0.5069%1.00$99.50$119.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 7.93, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.56$4.4430%7.93
$110.00$111.00$112.00Aug 28$0.06$0.9427%15.67
$115.00$116.00$117.00Sep 4$0.06$0.9415%15.67
$109.00$110.00$111.00Aug 28$0.09$0.9119%10.11
$108.00$109.00$110.00Sep 4$0.07$0.9314%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$111.00$112.00$113.00Sep 4$0.05$0.9519%19.00
$116.00$118.00$120.00Sep 18$0.14$1.8617%13.29
$110.00$111.00$112.00Aug 28$0.11$0.8927%8.09
$112.00$113.00$114.00Sep 4$0.07$0.9319%13.29
$109.00$110.00$111.00Sep 4$0.07$0.9315%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-2.11, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$2.11$3.89
$105.00$110.001:2Sep 18-$0.26$4.74
$100.00$105.001:2Sep 18-$3.72$1.28
$99.00$104.001:2Sep 4-$3.65$1.35
$117.00$119.001:2Sep 11-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$110.001:2Oct 2-$0.42$3.58
$113.00$112.001:2Aug 28-$0.12$0.88
$112.00$111.001:2Aug 28-$0.09$0.91
$111.00$110.001:2Aug 28$0.00$1.00
$112.00$110.001:2Sep 18-$0.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 1.89%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$2.120.412.4%1.89%4.32%--43
$113.00Oct 2$2.860.510.7%2.55%3.20%2--
$114.00Oct 2$2.330.471.5%2.08%3.62%--24
$113.00Sep 25$2.620.500.7%2.33%2.98%117
$114.00Sep 25$2.100.451.5%1.87%3.41%264
$115.00Sep 25$1.710.422.4%1.52%3.95%--47
$117.00Sep 25$1.070.344.2%0.95%5.17%4230
$113.00Sep 18$2.210.480.7%1.97%2.62%229
$118.00Sep 25$0.810.295.1%0.72%5.83%--112
$115.00Sep 18$1.400.362.4%1.25%3.68%369.8K

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 12,065
Total Puts 8,148
Put/Call Ratio 0.68
Net Difference 3,917

Prior's Put/Call Breakdown

Total Calls 12,722
Total Puts 8,222
Put/Call Ratio 0.65
Net Difference 4,500

Prior 7-Day Put/Call Summary

Total Calls 93,981
Total Puts 63,351
Average Put/Call Ratio 0.83
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