Tour v509
SCHW
CHARLES market data CORP
$110.79 +0.95%
(8/13 18:07) ◀
|
Friday, August 14, 2026 (3:05pm)
January 2026
|
▶
◀ 8/14 15:07

Option Volume

Detail
ℹ
Current (08/14 3:05pm) 26,265
Calls: 12,666 (48%)
Puts: 13,599 (52%)
Prior (08/13) 49,627
Calls: 39,290 (79%)
Puts: 10,337 (21%)
Current vs Prior -47.08%
Calls: -67.76% (Calls)
Puts: +31.56% (Puts)
Prior 7-Day Total 83,791
Calls: 45,046 (54%)
Puts: 38,745 (46%)
Prior 7-Day Average 11,970
Calls: 6,435 (54%)
Puts: 5,535 (46%)
Current vs Prior 7-Day Avg +119.42%
Calls: +96.83%
Puts: +145.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 3:05pm) $6.62M
Calls: $4.80M (72%)
Puts: $1.83M (28%)
Prior (08/13) $42.24M
Calls: $40.62M (96%)
Puts: $1.62M (4%)
Current vs Prior -84.32%
Calls: -88.19%
Puts: +12.65%
Prior 7-Day Total $36.64M
Calls: $29.17M (80%)
Puts: $7.47M (20%)
Prior 7-Day Average $5.23M
Calls: $4.17M (80%)
Puts: $1.07M (20%)
Current vs Prior 7-Day Avg +26.53%
Calls: +15.09%
Puts: +71.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:05pm) 1.07
Prior (08/13) 0.26
Current vs Prior +308.09%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +8.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 3:05pm) 449,494
Calls: 239,847 (53%)
Puts: 209,647 (47%)
Prior (08/13) 462,118
Calls: 259,983 (56%)
Puts: 202,135 (44%)
Current vs Prior -2.73%
Prior 7-Day Total 3,156,562
Calls: 1,793,621 (57%)
Puts: 1,362,941 (43%)
Prior 7-Day Average 450,937
Calls: 256,231 (57%)
Puts: 194,705 (43%)
Current vs Prior 7-Day Avg -0.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.07% | 2.54%2.54% | 7.81%
Prior 2.14% | 3.20%3.20% | 8.27%
Current vs Prior -49.86% | -20.84%-20.84% | -5.55%
Prior 7-Day Avg 2.11% | 3.53%4.15% | 9.02%
Current vs 7-Day Avg -49.15% | -28.18%-38.81% | -13.43%
Prior 7-Day Eod 2.14% | 3.20%3.02% | 8.56%
Current vs 7-Day Eod -49.86% | -20.84%-15.92% | -8.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.78% | 9.56%
Calls: 48.28% | 7.45%
Puts: 51.28% | 11.67%
Prior 25.90% | 7.07%
Calls: 13.95% | 8.61%
Puts: 37.84% | 5.53%
Current vs Prior +92.20% | +35.22%
Prior 7-Day Avg 19.86% | 8.82%
Calls: 19.45% | 10.06%
Puts: 20.28% | 7.59%
Current vs 7-Day Avg +150.60% | +8.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.80M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 47% vs prior. Volume explosion - 119% above 7-day average (26,265 vs avg 11,970).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 22 of results (avg 7.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.403.50$3.452.9%2610.567.6K
$105.00Sep 186.807.10$6.954.3%1070.8121.1K
$111.00Aug 281.571.64$1.614.3%400.49353
$112.00Aug 210.660.70$0.685.9%1470.35147
$112.00Aug 281.121.19$1.166.0%590.40281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.192.36$2.287.5%7000.44589
$115.00Sep 185.005.40$5.207.7%150.7030
$110.00Sep 111.831.98$1.917.9%20.436
$110.00Sep 41.531.67$1.608.7%130.4217
$111.00Aug 281.571.72$1.659.1%190.51--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.66, cheapest $0.40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 210.380.42$0.4010.0%180.23130
$112.00Aug 210.660.70$0.685.9%1470.35147
$114.00Aug 280.530.58$0.559.1%730.235
$113.00Aug 280.780.85$0.828.5%370.3131
$116.00Sep 40.420.50$0.4617.4%20.173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.690.80$0.7514.7%1400.38115
$109.00Aug 280.780.89$0.8413.1%250.3220
$108.00Sep 40.840.95$0.9012.2%210.2812
$106.00Sep 110.600.72$0.6618.2%230.2036
$100.00Sep 180.240.28$0.2615.4%1610.072.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 1418.6021.20$19.9013.1%11.00--
$92.00Aug 1417.6020.20$18.9013.8%11.00--
$104.00Aug 145.608.20$6.9037.7%21.00--
$105.00Aug 145.106.20$5.6519.5%131.0018
$95.00Aug 2114.7016.95$15.8314.2%21.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.9510.05$9.0023.3%--0.9535
$116.00Aug 214.705.75$5.2320.1%110.9411
$112.00Aug 141.121.33$1.2317.1%40.932
$130.00Sep 1817.9520.70$19.3314.2%20.90--
$120.00Sep 188.5510.00$9.2815.6%--0.8817

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 16.5K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 181.281.36$1.326.1%2.8K0.306.8K
$110.00Aug 140.661.08$0.8748.3%1.7K0.971.2K
$110.00Aug 211.551.67$1.617.5%1.2K0.629.5K
$111.00Aug 140.050.11$0.0875.0%6110.29602
$109.00Aug 141.622.05$1.8423.4%5060.951.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 280.020.13$0.08137.5%2.8K0.04596
$109.00Aug 140.000.06$0.03200.0%8810.06522
$110.00Sep 182.192.36$2.287.5%7000.44589
$110.00Aug 140.000.03$0.02150.0%4540.0740
$107.00Aug 210.130.24$0.1957.9%2930.12389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2514.4%, max 3704.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 14Sep 18794.6%20.9%3702.7%265.4K
$102.00Aug 14Aug 28838.5%22.5%3624.8%416
$116.00Aug 14Sep 11584.1%19.6%2880.4%3326
$115.00Aug 14Sep 25508.9%23.1%2105.3%1157
$114.00Aug 14Sep 25461.8%22.8%1926.8%3539
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 14Sep 11900.9%23.7%3704.0%--595
$102.00Aug 14Sep 4838.5%23.0%3545.0%2163
$103.00Aug 14Sep 11775.5%21.6%3492.9%--365
$111.00Aug 14Aug 2835.0%19.6%78.4%2533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 15.39, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$108.00Sep 25$2.62$1.38$2.6280%0.53$106.62
$105.00$106.00Aug 14$0.65$0.35$0.65100%0.54$105.65
$104.00$105.00Aug 21$0.63$0.37$0.6395%0.59$104.63
$103.00$104.00Aug 21$0.65$0.35$0.6592%0.54$103.65
$99.00$100.00Aug 28$0.63$0.37$0.6390%0.59$99.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$95.00Sep 25$0.61$9.39$0.6123%15.39$104.39
$115.00$110.00Sep 11$2.99$2.01$2.9974%0.67$112.01
$107.00$105.00Sep 25$0.42$1.58$0.4230%3.76$106.58
$115.00$110.00Sep 18$2.92$2.08$2.9270%0.71$112.08
$109.00$108.00Aug 21$0.15$0.85$0.1526%5.67$108.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 2.13, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$117.00Sep 25$0.76$0.76$1.2466%0.61$115.76
$115.00$120.00Sep 18$0.93$0.93$4.0770%0.23$115.93
$116.00$120.00Sep 11$0.48$0.48$3.5279%0.14$116.48
$111.00$112.00Sep 11$0.57$0.57$0.4350%1.33$111.57
$111.00$112.00Sep 4$0.56$0.56$0.4450%1.27$111.56
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Aug 14$0.68$0.68$0.3287%2.13$95.32
$101.00$100.00Aug 14$0.66$0.66$0.3483%1.94$100.34
$100.00$99.00Aug 14$0.40$0.40$0.6090%0.67$99.60
$96.00$95.00Sep 4$0.39$0.39$0.6190%0.64$95.61
$95.00$94.00Aug 14$0.33$0.33$0.6793%0.49$94.67

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.36% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 14$0.08$0.32$0.40$110.60$111.400.36%
$110.00Aug 14$0.87$0.02$0.89$109.11$110.890.80%
$112.00Aug 14$0.03$1.23$1.26$110.74$113.261.14%
$109.00Aug 14$1.84$0.03$1.87$107.13$110.871.69%
$111.00Aug 21$1.06$1.20$2.26$108.74$113.262.04%
$110.00Aug 21$1.61$0.75$2.36$107.64$112.362.13%
$112.00Aug 21$0.68$1.81$2.49$109.51$114.492.25%
$109.00Aug 21$2.40$0.44$2.84$106.16$111.842.56%
$108.00Aug 14$2.83$0.03$2.86$105.14$110.862.58%
$113.00Aug 21$0.40$2.62$3.02$109.98$116.022.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.40% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$107.00Aug 21$0.25$0.19$0.44$106.56$114.44
$114.00$108.00Aug 21$0.25$0.29$0.54$107.46$114.54
$115.00$106.00Aug 28$0.36$0.26$0.62$105.38$115.62
$113.00$107.00Aug 21$0.40$0.19$0.59$106.41$113.59
$120.00$100.00Sep 18$0.39$0.26$0.65$99.35$120.65
$115.00$107.00Aug 28$0.36$0.35$0.71$106.29$115.71
$113.00$108.00Aug 21$0.40$0.29$0.69$107.31$113.69
$130.00$100.00Sep 18$0.47$0.26$0.73$99.27$130.73
$114.00$109.00Aug 21$0.25$0.44$0.69$108.31$114.69
$113.00$109.00Aug 21$0.40$0.44$0.84$108.16$113.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.86, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96114/115Sep 4$0.65$0.3561%1.86$95.35$114.65
95/96115/116Sep 4$0.58$0.4268%1.38$95.42$115.58
95/96116/117Sep 4$0.49$0.5173%0.96$95.51$116.49
98/99113/114Aug 28$0.62$0.3859%1.63$98.38$113.62
98/99114/115Aug 28$0.54$0.4666%1.17$98.46$114.54
100/101112/113Aug 21$0.56$0.4456%1.27$100.44$112.56
100/101113/114Aug 21$0.43$0.5767%0.75$100.57$113.43
101/102112/113Aug 21$0.52$0.4852%1.08$101.48$112.52
97/98113/114Aug 28$0.39$0.6164%0.64$97.61$113.39
97/98114/115Aug 28$0.31$0.6972%0.45$97.69$114.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.75$4.2537%5.67
$105.00$110.00$115.00Sep 18$1.37$3.6351%2.65
$109.00$110.00$111.00Aug 14$0.18$0.8266%4.56
$110.00$115.00$120.00Sep 18$1.20$3.8044%3.17
$108.00$109.00$110.00Aug 21$0.06$0.9421%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.41$3.5951%2.55
$110.00$115.00$120.00Sep 18$1.16$3.8444%3.31
$109.00$110.00$111.00Aug 14$0.31$0.6965%2.23
$100.00$105.00$110.00Sep 18$1.00$4.0037%4.00
$110.00$111.00$112.00Aug 14$0.61$0.3986%0.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.77, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$0.77$5.23
$100.00$105.001:2Sep 18-$2.70$2.30
$118.00$121.001:2Sep 25$0.00$3.00
$117.00$120.001:2Sep 4-$0.02$2.98
$115.00$117.001:2Sep 25-$0.32$1.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$1.12$3.88
$120.00$116.001:2Aug 21-$1.46$2.54
$116.00$113.001:2Aug 21-$0.01$2.99
$110.00$107.001:2Sep 25-$0.58$2.42
$109.00$107.001:2Sep 11-$0.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.10%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 25$2.330.422.0%2.10%4.10%51
$112.00Sep 25$2.630.461.1%2.37%3.47%--28
$114.00Sep 25$1.940.372.9%1.75%4.65%3528
$115.00Sep 25$1.540.343.8%1.39%5.19%1131
$115.00Sep 18$1.280.303.8%1.16%4.96%2.8K6.8K
$111.00Sep 11$2.360.500.2%2.13%2.32%38
$112.00Sep 11$1.910.431.1%1.72%2.82%81.2K
$117.00Sep 25$0.940.245.6%0.85%6.45%71
$113.00Sep 11$1.480.372.0%1.34%3.33%--41
$118.00Sep 25$0.760.206.5%0.69%7.19%11

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 12,666
Total Puts 13,599
Put/Call Ratio 1.07
Net Difference -933

Prior's Put/Call Breakdown

Total Calls 39,290
Total Puts 10,337
Put/Call Ratio 0.26
Net Difference 28,953

Prior 7-Day Put/Call Summary

Total Calls 45,046
Total Puts 38,745
Average Put/Call Ratio 0.99
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