Tour v526
SCHW
CHARLES market data CORP
$112.92 -0.64%
(8/24 15:06) ◀
|
Tuesday, August 25, 2026 (3:05pm)
January 2026
|
▶
◀ 8/25 15:07

Option Volume

Detail
ℹ
Current (08/25 3:05pm) 17,054
Calls: 11,320 (66%)
Puts: 5,734 (34%)
Prior (08/24) 8,288
Calls: 4,918 (59%)
Puts: 3,370 (41%)
Current vs Prior +105.77%
Calls: +130.17% (Calls)
Puts: +70.15% (Puts)
Prior 7-Day Total 161,597
Calls: 103,638 (64%)
Puts: 57,959 (36%)
Prior 7-Day Average 23,085
Calls: 14,805 (64%)
Puts: 8,279 (36%)
Current vs Prior 7-Day Avg -26.13%
Calls: -23.54%
Puts: -30.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 3:05pm) $10.79M
Calls: $8.11M (75%)
Puts: $2.69M (25%)
Prior (08/24) $2.52M
Calls: $1.56M (62%)
Puts: $963.0K (38%)
Current vs Prior +328.51%
Calls: +420.98%
Puts: +179.10%
Prior 7-Day Total $81.33M
Calls: $68.00M (84%)
Puts: $13.34M (16%)
Prior 7-Day Average $11.62M
Calls: $9.71M (84%)
Puts: $1.91M (16%)
Current vs Prior 7-Day Avg -7.09%
Calls: -16.54%
Puts: +41.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 3:05pm) 0.51
Prior (08/24) 0.69
Current vs Prior -26.08%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -30.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25 3:05pm) 437,328
Calls: 234,749 (54%)
Puts: 202,579 (46%)
Prior (08/24) 433,513
Calls: 233,218 (54%)
Puts: 200,295 (46%)
Current vs Prior +0.88%
Prior 7-Day Total 3,254,430
Calls: 1,773,583 (54%)
Puts: 1,480,847 (46%)
Prior 7-Day Average 464,918
Calls: 253,369 (54%)
Puts: 211,549 (46%)
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 2.26% | 3.48%5.10% | 9.95%
Prior 1.00% | 2.92%1.00% | 7.57%
Current vs Prior +125.48% | +19.02%+409.34% | +31.31%
Prior 7-Day Avg 1.69% | 3.05%2.18% | 7.87%
Current vs 7-Day Avg +33.93% | +13.94%+133.79% | +26.44%
Prior 7-Day Eod 1.00% | 2.92%1.40% | 7.57%
Current vs 7-Day Eod +125.48% | +19.02%+264.88% | +31.39%
Sentiment BEARISHBEARISH

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 30.00% | 10.84%
Calls: 26.27% | 10.14%
Puts: 33.74% | 11.54%
Current vs 7-Day Avg -73.07% | -40.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.11M) vs puts ($2.69M). Massive premium surge with dollar volume up 329% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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 31 of results (avg 7.1%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 282.252.34$2.303.9%220.78714
$112.00Sep 42.212.31$2.264.4%50.60596
$112.00Aug 281.511.59$1.555.2%360.65557
$110.00Sep 184.404.65$4.535.5%230.697.9K
$116.00Sep 181.351.43$1.395.8%10.339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 182.943.10$3.025.3%760.551
$115.00Sep 183.503.70$3.605.6%870.61103
$114.00Oct 23.553.80$3.686.8%5370.54--
$111.00Sep 40.810.87$0.847.1%70.3136
$112.00Sep 41.151.24$1.197.6%60.40323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.66, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 280.260.31$0.2917.2%410.21323
$114.00Aug 280.520.59$0.5512.7%420.34653
$113.00Aug 280.931.02$0.989.2%1930.49296
$117.00Sep 40.360.40$0.3810.5%--0.1735
$116.00Sep 40.540.61$0.5712.3%1100.24163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 280.550.66$0.6118.0%590.35316
$109.00Sep 40.380.43$0.4112.2%5060.17520
$110.00Sep 40.560.62$0.5910.2%80.2369
$111.00Sep 40.810.87$0.847.1%70.3136
$108.00Sep 110.470.57$0.5219.2%30.1721

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 2814.9016.80$15.8512.0%21.002
$103.00Aug 289.1010.55$9.8214.8%--0.9948
$91.00Aug 2820.9023.20$22.0510.4%50.99--
$94.00Aug 2818.1020.25$19.1811.2%190.995
$93.00Aug 2819.1021.15$20.1310.2%190.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 284.506.35$5.4334.1%20.95--
$117.00Aug 283.854.70$4.2819.9%30.934
$116.00Aug 282.853.75$3.3027.3%50.8927
$120.00Sep 187.007.95$7.4812.7%--0.8518
$115.00Aug 282.182.78$2.4824.2%40.792

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 3.6K, top 537)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 280.931.02$0.989.2%1930.49296
$120.00Sep 180.430.51$0.4717.0%1490.156.5K
$116.00Sep 40.540.61$0.5712.3%1100.24163
$111.00Sep 183.754.05$3.907.7%1080.63--
$110.00Aug 282.663.25$2.9619.9%900.88404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Oct 23.553.80$3.686.8%5370.54--
$109.00Sep 40.380.43$0.4112.2%5060.17520
$109.00Aug 280.070.12$0.1050.0%1350.07158
$110.00Aug 280.140.18$0.1625.0%1280.12441
$111.00Aug 280.280.36$0.3225.0%1100.22399

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.4%, max 13.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Aug 28Oct 224.5%21.8%12.1%195296
$112.00Aug 28Oct 224.5%22.2%10.6%37563
$111.00Aug 28Oct 224.6%22.4%10.1%22733
$115.00Aug 28Oct 223.9%23.5%1.9%41366
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Aug 28Sep 2524.5%21.5%13.7%47183
$111.00Aug 28Sep 2524.6%21.9%12.6%112422
$112.00Aug 28Sep 1824.5%21.8%12.4%67318
$115.00Aug 28Oct 223.9%23.5%1.9%412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.82, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$108.00Aug 28$0.55$0.45$0.5597%0.82$107.55
$109.00$110.00Sep 4$0.60$0.40$0.6083%0.67$109.60
$110.00$111.00Aug 28$0.66$0.34$0.6688%0.52$110.66
$108.00$110.00Sep 25$1.30$0.70$1.3076%0.54$109.30
$109.00$110.00Sep 11$0.63$0.37$0.6378%0.59$109.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$114.00$110.00Oct 2$1.61$2.39$1.6154%1.48$112.39
$116.00$115.00Sep 4$0.66$0.34$0.6676%0.52$115.34
$113.00$112.00Sep 11$0.40$0.60$0.4050%1.50$112.60
$110.00$109.00Sep 25$0.25$0.75$0.2533%3.00$109.75
$115.00$113.00Sep 11$1.12$0.88$1.1264%0.79$113.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.96, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$121.00$122.00Aug 28$0.49$0.49$0.5186%0.96$121.49
$113.00$114.00Sep 25$0.63$0.63$0.3749%1.70$113.63
$114.00$115.00Oct 2$0.52$0.52$0.4854%1.08$114.52
$120.00$125.00Sep 18$0.34$0.34$4.6685%0.07$120.34
$122.00$125.00Sep 25$0.32$0.32$2.6885%0.12$122.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$104.00$100.00Sep 25$0.58$0.58$3.4285%0.17$103.42
$109.00$105.00Oct 2$1.06$1.06$2.9469%0.36$107.94
$112.00$111.00Sep 11$0.46$0.46$0.5457%0.85$111.54
$106.00$105.00Sep 11$0.16$0.16$0.8488%0.19$105.84
$112.00$110.00Sep 18$0.78$0.78$1.2257%0.64$111.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.65, cheapest $0.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 28Sep 4$0.7124.5%21.7%
$113.00Aug 28Sep 4$0.7224.5%21.8%
$114.00Aug 28Sep 4$0.6824.1%22.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 28Sep 4$0.5824.5%21.7%
$113.00Aug 28Sep 4$0.6724.5%21.8%
$114.00Aug 28Sep 4$0.5724.1%22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.75% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 28$0.98$1.00$1.98$111.02$114.981.75%
$112.00Aug 28$1.55$0.61$2.16$109.84$114.161.91%
$114.00Aug 28$0.55$1.61$2.16$111.84$116.161.91%
$111.00Aug 28$2.30$0.32$2.62$108.38$113.622.32%
$115.00Aug 28$0.29$2.48$2.77$112.23$117.772.45%
$110.00Aug 28$2.96$0.16$3.12$106.88$113.122.76%
$113.00Sep 4$1.70$1.67$3.37$109.63$116.372.98%
$114.00Sep 4$1.23$2.18$3.41$110.59$117.413.02%
$116.00Aug 28$0.14$3.30$3.44$112.56$119.443.05%
$112.00Sep 4$2.26$1.19$3.45$108.55$115.453.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.19% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$108.00Aug 28$0.14$0.07$0.21$107.79$116.21
$116.00$109.00Aug 28$0.14$0.10$0.24$108.76$116.24
$116.00$110.00Aug 28$0.14$0.16$0.30$109.70$116.30
$115.00$108.00Aug 28$0.29$0.07$0.36$107.64$115.36
$115.00$109.00Aug 28$0.29$0.10$0.39$108.61$115.39
$115.00$110.00Aug 28$0.29$0.16$0.45$109.55$115.45
$116.00$111.00Aug 28$0.14$0.32$0.46$110.54$116.46
$115.00$111.00Aug 28$0.29$0.32$0.61$110.39$115.61
$121.00$108.00Aug 28$0.52$0.07$0.59$107.41$121.59
$121.00$109.00Aug 28$0.52$0.10$0.62$108.38$121.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.53, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
97/98118/120Sep 4$1.21$0.7974%1.53$96.79$119.21
110/111121/122Aug 28$0.65$0.3564%1.86$110.35$121.65
105/106116/117Sep 11$0.43$0.5759%0.75$105.57$116.43
105/106119/120Sep 11$0.27$0.7375%0.37$105.73$119.27
105/106118/119Sep 18$0.36$0.6463%0.56$105.64$118.36
108/109118/119Sep 25$0.53$0.4745%1.13$108.47$118.53
105/106117/118Sep 18$0.39$0.6158%0.64$105.61$117.39
107/108118/119Sep 18$0.41$0.5956%0.69$107.59$118.41
105/106116/117Sep 18$0.44$0.5653%0.79$105.56$116.44
105/106119/120Sep 18$0.29$0.7168%0.41$105.71$119.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 7.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.62$4.3827%7.06
$120.00$125.00$130.00Sep 18$0.25$4.7513%19.00
$112.00$113.00$114.00Aug 28$0.14$0.8631%6.14
$115.00$116.00$117.00Sep 11$0.05$0.9513%19.00
$114.00$115.00$116.00Aug 28$0.11$0.8923%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$111.00$112.00$113.00Aug 28$0.10$0.9029%9.00
$109.00$110.00$111.00Sep 11$0.06$0.9413%15.67
$109.00$110.00$111.00Sep 4$0.07$0.9314%13.29
$110.00$111.00$112.00Aug 28$0.13$0.8723%6.69
$110.00$111.00$112.00Sep 4$0.10$0.9017%9.00

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 $-2.26, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$2.26$3.74
$105.00$110.001:2Sep 18-$0.63$4.37
$100.00$105.001:2Sep 18-$3.91$1.09
$99.00$104.001:2Sep 4-$3.81$1.19
$115.00$118.001:2Oct 2-$0.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$110.001:2Oct 2-$0.46$3.54
$118.00$115.001:2Sep 18-$1.32$1.68
$114.00$113.001:2Aug 28-$0.39$0.61
$113.00$112.001:2Aug 28-$0.22$0.78
$112.00$110.001:2Sep 18-$0.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.83%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Oct 2$3.200.500.1%2.83%2.90%2--
$114.00Oct 2$2.710.461.0%2.40%3.36%--24
$115.00Oct 2$2.190.411.8%1.94%3.78%--43
$113.00Sep 25$2.850.510.1%2.52%2.59%117
$114.00Sep 25$2.360.461.0%2.09%3.05%264
$115.00Sep 25$1.910.411.8%1.69%3.53%--47
$113.00Sep 18$2.620.510.1%2.32%2.39%229
$118.00Oct 2$1.200.294.5%1.06%5.56%--46
$115.00Sep 18$1.710.391.8%1.51%3.36%199.8K
$117.00Sep 25$1.240.313.6%1.10%4.71%4230

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 11,320
Total Puts 5,734
Put/Call Ratio 0.51
Net Difference 5,586

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 103,638
Total Puts 57,959
Average Put/Call Ratio 0.72
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