Tour v526
SCHW
CHARLES market data CORP
$113.56 +1.12%
(8/21 18:04) ◀
|
Monday, August 24, 2026 (3:05pm)
January 2026
|
▶ (8/25 15:07)
◀ 8/24 15:06 ▶

Option Volume

Detail
ℹ
Current (08/24 3:05pm) 8,288
Calls: 4,918 (59%)
Puts: 3,370 (41%)
Prior (08/21) 17,562
Calls: 10,389 (59%)
Puts: 7,173 (41%)
Current vs Prior -52.81%
Calls: -52.66% (Calls)
Puts: -53.02% (Puts)
Prior 7-Day Total 152,587
Calls: 96,854 (63%)
Puts: 55,733 (37%)
Prior 7-Day Average 21,798
Calls: 13,836 (63%)
Puts: 7,961 (37%)
Current vs Prior 7-Day Avg -61.98%
Calls: -64.46%
Puts: -57.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24 3:05pm) $2.52M
Calls: $1.56M (62%)
Puts: $963.0K (38%)
Prior (08/21) $4.69M
Calls: $2.82M (60%)
Puts: $1.88M (40%)
Current vs Prior -46.33%
Calls: -44.72%
Puts: -48.74%
Prior 7-Day Total $78.55M
Calls: $66.46M (85%)
Puts: $12.09M (15%)
Prior 7-Day Average $11.22M
Calls: $9.49M (85%)
Puts: $1.73M (15%)
Current vs Prior 7-Day Avg -77.55%
Calls: -83.61%
Puts: -44.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24 3:05pm) 0.69
Prior (08/21) 0.69
Current vs Prior -0.75%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -16.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24 3:05pm) 433,513
Calls: 233,218 (54%)
Puts: 200,295 (46%)
Prior (08/21) 477,610
Calls: 254,511 (53%)
Puts: 223,099 (47%)
Current vs Prior -9.23%
Prior 7-Day Total 3,225,892
Calls: 1,773,959 (55%)
Puts: 1,451,933 (45%)
Prior 7-Day Average 460,841
Calls: 253,422 (55%)
Puts: 207,419 (45%)
Current vs Prior 7-Day Avg -5.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.49% | 3.61%5.13% | 9.98%
Prior 1.49% | 3.14%1.49% | 7.78%
Current vs Prior +67.33% | +14.91%+244.71% | +28.20%
Prior 7-Day Avg 1.91% | 3.14%2.55% | 8.00%
Current vs 7-Day Avg +30.58% | +14.81%+101.59% | +24.65%
Prior 7-Day Eod 1.49% | 3.14%1.40% | 7.57%
Current vs 7-Day Eod +67.33% | +14.91%+267.22% | +31.82%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.32% | 9.47%
Calls: 4.76% | 10.09%
Puts: 5.88% | 8.85%
Prior 29.91% | 9.51%
Calls: 22.58% | 6.45%
Puts: 37.25% | 12.57%
Current vs Prior -82.21% | -0.42%
Prior 7-Day Avg 25.59% | 10.52%
Calls: 22.31% | 10.21%
Puts: 28.86% | 10.82%
Current vs 7-Day Avg -79.21% | -9.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.56M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.69.

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 36 of results (avg 7.2%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 189.059.35$9.203.3%540.9021.0K
$112.00Aug 282.082.16$2.123.8%890.71556
$113.00Aug 281.431.50$1.474.8%1530.58224
$110.00Sep 184.905.15$5.035.0%760.727.9K
$114.00Aug 280.930.98$0.965.2%2370.44606
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 183.203.35$3.284.6%70.5798
$111.00Sep 181.431.50$1.474.8%50.33--
$114.00Aug 281.321.40$1.365.9%900.5611
$117.00Sep 184.404.70$4.556.6%10.68--
$114.00Sep 182.592.80$2.707.8%10.51--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 280.160.19$0.1816.7%70.1234
$116.00Aug 280.310.34$0.339.1%3630.20268
$115.00Aug 280.550.61$0.5810.3%2650.31220
$114.00Aug 280.930.98$0.965.2%2370.44606
$116.00Sep 40.750.89$0.8217.1%290.30160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 280.270.32$0.3016.7%480.18366
$112.00Aug 280.490.54$0.529.6%510.29318
$113.00Aug 280.830.90$0.878.0%530.42138
$109.00Sep 40.340.41$0.3818.4%380.15521
$110.00Sep 40.480.56$0.5215.4%490.2068

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2816.6517.95$17.307.5%41.00--
$97.00Aug 2815.7516.95$16.357.3%41.00--
$100.00Aug 2813.4514.30$13.886.1%--1.0016
$102.00Aug 2810.4513.00$11.7321.7%--1.0012
$103.00Aug 2810.4011.10$10.756.5%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2810.6512.10$11.3812.7%20.95--
$124.00Aug 289.8511.15$10.5012.4%20.95--
$123.00Sep 48.4010.25$9.3219.8%20.94--
$117.00Aug 283.404.05$3.7217.5%90.881
$120.00Sep 186.557.50$7.0313.5%--0.8218

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 4.3K, top 363)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 280.310.34$0.339.1%3630.20268
$115.00Sep 182.052.19$2.126.6%3070.439.7K
$110.00Aug 283.353.90$3.6315.2%2910.88448
$115.00Aug 280.550.61$0.5810.3%2650.31220
$114.00Aug 280.930.98$0.965.2%2370.44606
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 181.131.25$1.1910.1%2000.286.9K
$114.00Aug 281.321.40$1.365.9%900.5611
$110.00Aug 280.150.20$0.1827.8%880.12421
$104.00Sep 110.070.35$0.21133.3%870.071.6K
$92.50Sep 180.000.15$0.08187.5%800.02784

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 7.4%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Aug 28Sep 2523.4%21.3%10.1%157239
$112.00Aug 28Sep 2523.8%21.7%9.4%92598
$111.00Aug 28Oct 224.2%22.3%8.5%150800
$115.00Aug 28Oct 224.4%23.6%3.0%267263
$116.00Aug 28Oct 224.0%23.9%0.4%367273
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Aug 28Sep 1123.4%21.0%11.5%76139
$111.00Aug 28Sep 2524.2%21.9%10.8%48389
$112.00Aug 28Sep 2523.8%21.7%9.4%53318
$114.00Aug 28Sep 2524.3%23.5%3.3%9411

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.00, avg 3.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$105.00Aug 28$0.50$0.50$0.50100%1.00$104.50
$106.00$107.00Sep 11$0.55$0.45$0.5590%0.82$106.55
$108.00$109.00Aug 28$0.60$0.40$0.6094%0.67$108.60
$109.00$110.00Sep 4$0.63$0.37$0.6385%0.59$109.63
$109.00$110.00Sep 11$0.63$0.37$0.6381%0.59$109.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$114.00$112.00Sep 25$0.83$1.17$0.8351%1.41$113.17
$113.00$112.00Sep 11$0.35$0.65$0.3546%1.86$112.65
$114.00$112.00Sep 18$0.83$1.17$0.8351%1.41$113.17
$106.00$105.00Oct 2$0.11$0.89$0.1118%8.09$105.89
$109.00$108.00Sep 11$0.13$0.87$0.1319%6.69$108.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.35, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$122.00$125.00Sep 25$0.36$0.36$2.6484%0.14$122.36
$114.00$115.00Oct 2$0.55$0.55$0.4551%1.22$114.55
$115.00$117.00Sep 25$0.84$0.84$1.1656%0.72$115.84
$115.00$116.00Sep 4$0.39$0.39$0.6161%0.64$115.39
$115.00$116.00Sep 18$0.45$0.45$0.5557%0.82$115.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$99.00$98.00Sep 4$0.26$0.26$0.7493%0.35$98.74
$112.00$111.00Sep 11$0.45$0.45$0.5562%0.82$111.55
$97.00$96.00Sep 4$0.11$0.11$0.8997%0.12$96.89
$103.00$102.00Sep 25$0.13$0.13$0.8791%0.15$102.87
$111.00$110.00Sep 11$0.31$0.31$0.6969%0.45$110.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.68, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$113.00Aug 28Sep 4$0.7123.4%21.8%
$115.00Aug 28Sep 4$0.6324.4%23.2%
$114.00Aug 28Sep 4$0.6724.3%23.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 28Sep 11$0.9524.4%22.7%
$113.00Aug 28Sep 4$0.5823.4%21.8%
$114.00Aug 28Sep 4$0.5624.3%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.04% of stock, avg 5.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 28$0.96$1.36$2.32$111.68$116.322.04%
$113.00Aug 28$1.47$0.87$2.34$110.66$115.342.06%
$115.00Aug 28$0.58$2.01$2.59$112.41$117.592.28%
$112.00Aug 28$2.12$0.52$2.64$109.36$114.642.32%
$111.00Aug 28$2.84$0.30$3.14$107.86$114.142.77%
$116.00Aug 28$0.33$2.87$3.20$112.80$119.202.82%
$114.00Sep 4$1.63$1.92$3.55$110.45$117.553.13%
$113.00Sep 4$2.18$1.45$3.63$109.37$116.633.20%
$110.00Aug 28$3.63$0.18$3.81$106.19$113.813.36%
$112.00Sep 4$2.80$1.06$3.86$108.14$115.863.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.19% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 28$0.10$0.12$0.22$108.78$118.22
$118.00$110.00Aug 28$0.10$0.18$0.28$109.72$118.28
$117.00$109.00Aug 28$0.18$0.12$0.30$108.70$117.30
$117.00$110.00Aug 28$0.18$0.18$0.36$109.64$117.36
$118.00$111.00Aug 28$0.10$0.30$0.40$110.60$118.40
$117.00$111.00Aug 28$0.18$0.30$0.48$110.52$117.48
$116.00$109.00Aug 28$0.33$0.12$0.45$108.55$116.45
$116.00$110.00Aug 28$0.33$0.18$0.51$109.49$116.51
$116.00$111.00Aug 28$0.33$0.30$0.63$110.37$116.63
$118.00$109.00Sep 4$0.39$0.38$0.77$108.23$118.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.08, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99116/117Sep 4$0.52$0.4863%1.08$98.48$116.52
98/99117/118Sep 4$0.43$0.5770%0.75$98.57$117.43
96/97116/117Sep 4$0.37$0.6367%0.59$96.63$116.37
102/103119/120Sep 25$0.38$0.6266%0.61$102.62$119.38
102/103118/119Sep 25$0.41$0.5961%0.69$102.59$118.41
96/97117/118Sep 4$0.28$0.7274%0.39$96.72$117.28
110/111119/120Sep 11$0.47$0.5352%0.89$110.53$119.47
108/109119/120Sep 25$0.50$0.5049%1.00$108.50$119.50
105/106119/120Sep 11$0.26$0.7473%0.35$105.74$119.26
110/111116/117Sep 11$0.63$0.3735%1.70$110.37$116.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 10.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.43$4.5724%10.63
$111.00$112.00$113.00Aug 28$0.07$0.9323%13.29
$112.00$113.00$114.00Sep 4$0.07$0.9318%13.29
$110.00$111.00$112.00Aug 28$0.07$0.9317%13.29
$113.00$114.00$115.00Aug 28$0.13$0.8727%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$111.00$112.00Sep 4$0.06$0.9415%15.67
$112.00$113.00$114.00Sep 4$0.08$0.9218%11.50
$112.00$113.00$114.00Aug 28$0.14$0.8627%6.14
$111.00$112.00$113.00Aug 28$0.13$0.8724%6.69
$111.00$112.00$113.00Sep 4$0.09$0.9117%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-2.79, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$2.79$3.21
$105.00$110.001:2Sep 18-$0.86$4.14
$104.00$108.001:2Sep 25-$3.21$0.79
$117.00$119.001:2Sep 11-$0.08$1.92
$100.00$105.001:2Sep 18-$4.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$114.001:2Sep 4-$0.64$1.36
$113.00$112.001:2Aug 28-$0.17$0.83
$109.00$107.001:2Sep 18-$0.21$1.79
$112.00$111.001:2Aug 28-$0.08$0.92
$114.00$113.001:2Aug 28-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.69%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Oct 2$3.050.490.4%2.69%3.07%24--
$115.00Oct 2$2.610.451.3%2.30%3.57%243
$116.00Oct 2$2.180.412.1%1.92%4.07%45
$115.00Sep 25$2.390.441.3%2.10%3.37%350
$114.00Sep 25$2.740.490.4%2.41%2.80%962
$118.00Oct 2$1.510.323.9%1.33%5.24%2032
$115.00Sep 18$2.050.431.3%1.81%3.07%3079.7K
$117.00Sep 25$1.490.343.0%1.31%4.34%22010
$114.00Sep 18$2.420.490.4%2.13%2.52%5--
$118.00Sep 25$1.260.303.9%1.11%5.02%10102

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 4,918
Total Puts 3,370
Put/Call Ratio 0.69
Net Difference 1,548

Prior's Put/Call Breakdown

Total Calls 10,389
Total Puts 7,173
Put/Call Ratio 0.69
Net Difference 3,216

Prior 7-Day Put/Call Summary

Total Calls 96,854
Total Puts 55,733
Average Put/Call Ratio 0.82
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