Tour v531
SCHW
CHARLES market data CORP
$95.50 -0.46%
◀ 10/14 14:07 ▶

Option Volume

Detail
ℹ
Current (10/14 2:05pm) 17,263
Calls: 5,759 (33%)
Puts: 11,504 (67%)
Prior (09/23) 4,281
Calls: 2,057 (48%)
Puts: 2,224 (52%)
Current vs Prior +303.25%
Calls: +179.97% (Calls)
Puts: +417.27% (Puts)
Prior 7-Day Total 146,711
Calls: 60,129 (41%)
Puts: 86,582 (59%)
Prior 7-Day Average 20,958
Calls: 8,589 (41%)
Puts: 12,368 (59%)
Current vs Prior 7-Day Avg -17.63%
Calls: -32.96%
Puts: -6.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 2:05pm) $3.00M
Calls: $800.2K (27%)
Puts: $2.20M (73%)
Prior (09/23) $1.04M
Calls: $775.6K (75%)
Puts: $265.2K (25%)
Current vs Prior +188.09%
Calls: +3.18%
Puts: +728.96%
Prior 7-Day Total $40.21M
Calls: $17.23M (43%)
Puts: $22.98M (57%)
Prior 7-Day Average $5.74M
Calls: $2.46M (43%)
Puts: $3.28M (57%)
Current vs Prior 7-Day Avg -47.80%
Calls: -67.49%
Puts: -33.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 2:05pm) 2.00
Prior (09/23) 1.08
Current vs Prior +84.76%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg +53.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 2:05pm) 495,507
Calls: 262,705 (53%)
Puts: 232,802 (47%)
Prior (09/23) 458,180
Calls: 232,898 (51%)
Puts: 225,282 (49%)
Current vs Prior +8.15%
Prior 7-Day Total 3,432,292
Calls: 1,840,899 (54%)
Puts: 1,591,393 (46%)
Prior 7-Day Average 490,327
Calls: 262,985 (54%)
Puts: 227,341 (46%)
Current vs Prior 7-Day Avg +1.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 4.75% | 5.49%4.75% | 8.88%
Prior 2.90% | 4.20%7.03% | 11.99%
Current vs Prior +63.94% | +30.79%-32.33% | -25.93%
Prior 7-Day Avg 2.26% | 3.64%3.25% | 9.57%
Current vs 7-Day Avg +110.54% | +50.75%+46.27% | -7.22%
Prior 7-Day Eod 2.90% | 4.20%4.70% | 8.91%
Current vs 7-Day Eod +63.94% | +30.79%+1.13% | -0.36%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.31% | 13.93%
Calls: 3.06% | 13.69%
Puts: 7.56% | 14.18%
Prior 19.56% | 19.59%
Calls: 17.36% | 27.10%
Puts: 21.77% | 12.08%
Current vs Prior -72.85% | -28.89%
Prior 7-Day Avg 25.81% | 10.83%
Calls: 27.35% | 11.40%
Puts: 24.26% | 10.27%
Current vs 7-Day Avg -79.42% | +28.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($2.20M). Massive premium surge with dollar volume up 188% vs prior. Unusually high activity with volume up 303% vs prior - elevated interest. Extreme bearish P/C ratio of 2.00 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
10:35BULLISHNEUTRALMIXED
10:30BULLISHNEUTRALMIXED
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 41 of results (avg 7.4%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 162.252.32$2.293.1%1810.55436
$85.00Oct 1610.2010.70$10.454.8%--0.98101
$95.00Nov 203.804.00$3.905.1%920.53312
$80.00Oct 1614.9015.70$15.305.2%--0.9957
$94.00Nov 63.854.10$3.976.3%30.592
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Nov 204.504.65$4.583.3%920.57911
$95.00Oct 161.691.77$1.734.6%3.2K0.454.0K
$100.00Nov 206.006.30$6.154.9%1060.681.4K
$95.00Nov 62.622.77$2.705.6%--0.4622
$92.50Nov 202.162.29$2.235.8%270.36331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.48, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 160.110.13$0.1216.7%7880.061.3K
$102.00Oct 160.180.21$0.2015.0%1850.09413
$101.00Oct 160.280.34$0.3119.4%3340.13280
$100.00Oct 160.460.50$0.488.3%3200.195.0K
$99.00Oct 160.680.74$0.718.5%590.252.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Oct 160.060.07$0.0714.3%200.0348
$90.00Oct 160.290.35$0.3218.8%4060.121.7K
$91.00Oct 160.450.52$0.4914.3%2700.17323
$85.00Oct 230.110.12$0.128.3%290.0416
$92.00Oct 160.610.74$0.6819.1%3370.23631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 1617.4519.05$18.258.8%11.008
$80.00Oct 1614.9015.70$15.305.2%--0.9957
$82.50Oct 1612.5514.30$13.4313.0%20.98315
$85.00Oct 1610.2010.70$10.454.8%--0.98101
$83.00Oct 1612.0013.80$12.9014.0%20.984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 168.859.85$9.3510.7%1271.006.0K
$110.00Oct 1613.7514.85$14.307.7%--1.00184
$114.00Oct 1617.1519.45$18.3012.6%21.00--
$104.00Oct 167.809.05$8.4314.8%--0.95504
$106.00Oct 239.5011.25$10.3816.9%--0.9572

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 13.2K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 160.110.13$0.1216.7%7880.061.3K
$104.00Oct 160.040.10$0.0785.7%5140.04224
$105.00Oct 160.030.05$0.0450.0%4440.026.3K
$101.00Oct 160.280.34$0.3119.4%3340.13280
$100.00Oct 160.460.50$0.488.3%3200.195.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 161.691.77$1.734.6%3.2K0.454.0K
$94.00Oct 161.281.36$1.326.1%1.1K0.37581
$88.00Oct 160.130.16$0.1520.0%5320.06113
$96.00Oct 162.162.33$2.257.6%4450.53659
$90.00Oct 160.290.35$0.3218.8%4060.121.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 122.9%, max 175.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$111.00Oct 16Oct 30186.4%67.6%175.8%--154
$95.00Oct 16Nov 2769.1%27.8%148.6%183442
$92.50Oct 16Nov 2068.7%28.7%139.0%11.4K
$94.00Oct 16Nov 1369.7%30.8%126.7%2132
$100.00Oct 16Nov 2066.5%29.8%123.3%3316.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 16Nov 2770.0%27.8%151.8%971.8K
$94.00Oct 16Nov 2769.7%28.0%149.4%1.1K603
$95.00Oct 16Nov 2769.1%27.8%148.6%3.2K4.1K
$91.00Oct 16Nov 2770.3%28.4%148.0%270350
$92.00Oct 16Nov 1369.1%28.2%144.7%337664

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.75, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.00$94.00Nov 13$1.68$1.32$1.6872%0.79$92.68
$90.00$92.50Nov 20$1.50$1.00$1.5074%0.67$91.50
$87.00$87.50Oct 16$0.30$0.20$0.3096%0.67$87.30
$92.00$95.00Oct 23$1.87$1.13$1.8774%0.60$93.87
$102.00$103.00Nov 13$0.16$0.84$0.1630%5.25$102.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$103.00Oct 30$1.14$0.86$1.1490%0.75$103.86
$102.00$100.00Nov 6$1.13$0.87$1.1370%0.77$100.87
$103.00$102.00Oct 16$0.65$0.35$0.6594%0.54$102.35
$104.00$103.00Oct 23$0.63$0.37$0.6391%0.59$103.37
$92.00$91.00Nov 13$0.11$0.89$0.1131%8.09$91.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 1.47, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$113.00$114.00Oct 16$0.52$0.52$0.4890%1.08$113.52
$109.00$110.00Oct 16$0.48$0.48$0.5289%0.92$109.48
$112.00$113.00Oct 30$0.51$0.51$0.4984%1.04$112.51
$109.00$110.00Oct 30$0.38$0.38$0.6290%0.61$109.38
$100.00$101.00Nov 6$0.58$0.58$0.4270%1.38$100.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$86.00Nov 6$1.19$1.19$0.8177%1.47$86.81
$91.00$90.00Nov 13$0.74$0.74$0.2672%2.85$90.26
$93.00$92.00Nov 13$0.73$0.73$0.2763%2.70$92.27
$88.00$87.00Oct 30$0.25$0.25$0.7585%0.33$87.75
$85.00$80.00Nov 20$0.38$0.38$4.6288%0.08$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.63, cheapest $1.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Oct 16Nov 6$1.1269.7%31.4%
$97.50Oct 16Nov 20$1.5866.9%30.2%
$95.00Oct 16Oct 23$0.3469.1%38.5%
$96.00Oct 16Oct 23$0.4268.0%40.3%
$98.00Oct 16Oct 23$0.3666.6%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Oct 16Nov 20$1.5366.9%30.2%
$94.00Oct 16Oct 23$0.3369.7%38.5%
$95.00Oct 16Oct 23$0.3669.1%38.5%
$96.00Oct 16Oct 23$0.3668.0%40.3%
$98.00Oct 16Oct 23$0.4066.6%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 4.18% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$96.00Oct 16$1.74$2.25$3.99$92.01$99.994.18%
$95.00Oct 16$2.29$1.73$4.02$90.98$99.024.21%
$97.00Oct 16$1.32$2.80$4.12$92.88$101.124.31%
$94.00Oct 16$2.85$1.32$4.17$89.83$98.174.37%
$97.50Oct 16$1.12$3.05$4.17$93.33$101.674.37%
$98.00Oct 16$0.96$3.43$4.39$93.61$102.394.60%
$93.00Oct 16$3.50$0.98$4.48$88.52$97.484.69%
$95.00Oct 23$2.63$2.09$4.72$90.28$99.724.94%
$96.00Oct 23$2.16$2.61$4.77$91.23$100.774.99%
$92.00Oct 16$4.13$0.68$4.81$87.19$96.815.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.91% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$85.00Nov 20$0.25$0.62$0.87$84.13$110.87
$105.00$85.00Nov 20$0.71$0.62$1.33$83.67$106.33
$110.00$87.50Nov 20$0.25$0.99$1.24$86.26$111.24
$99.00$92.00Oct 16$0.71$0.68$1.39$90.61$100.39
$99.00$92.50Oct 16$0.71$0.80$1.51$90.99$100.51
$100.00$91.00Oct 23$0.79$0.73$1.52$89.48$101.52
$105.00$87.50Nov 20$0.71$0.99$1.70$85.80$106.70
$99.00$93.00Oct 16$0.71$0.98$1.69$91.31$100.69
$100.00$92.00Oct 23$0.79$0.94$1.73$90.27$101.73
$98.00$92.00Oct 16$0.96$0.68$1.64$90.36$99.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 7.70, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/88100/101Nov 6$1.77$0.2348%7.70$86.23$101.77
86/88104/105Nov 6$1.33$0.6762%1.99$86.67$105.33
90/91113/114Oct 16$0.69$0.3172%2.23$90.31$113.69
87/88109/110Oct 30$0.63$0.3775%1.70$87.37$109.63
91/92113/114Oct 16$0.71$0.2967%2.45$91.29$113.71
90/91109/110Oct 16$0.65$0.3572%1.86$90.35$109.65
86/8899/100Nov 6$1.48$0.5243%2.85$86.52$100.48
91/92109/110Oct 16$0.67$0.3366%2.03$91.33$109.67
90/91102/103Nov 13$0.90$0.1042%9.00$90.10$102.90
90/91100/101Nov 6$0.88$0.1244%7.33$90.12$100.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Nov 20$0.63$4.3725%6.94
$99.00$100.00$101.00Oct 16$0.06$0.9412%15.67
$98.00$99.00$100.00Nov 6$0.05$0.959%19.00
$95.00$97.50$100.00Nov 20$0.30$2.2021%7.33
$93.00$94.00$95.00Oct 16$0.09$0.9115%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Nov 20$0.15$4.8525%32.33
$96.00$98.00$100.00Nov 6$0.11$1.8919%17.18
$85.00$87.50$90.00Nov 20$0.11$2.3914%21.73
$95.00$97.50$100.00Nov 20$0.24$2.2621%9.42
$90.00$92.50$95.00Nov 20$0.26$2.2421%8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.74, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$95.001:2Oct 30-$0.21$3.79
$85.00$90.001:2Nov 20-$2.67$2.33
$92.00$95.001:2Oct 23-$0.76$2.24
$98.00$102.001:2Nov 27-$0.27$3.73
$112.00$113.001:2Oct 30-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$102.00$97.001:2Nov 13-$0.74$4.26
$105.00$100.001:2Nov 20-$2.15$2.85
$110.00$105.001:2Oct 16-$4.40$0.60
$87.50$85.001:2Nov 20-$0.25$2.25
$85.00$84.001:2Oct 23$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 2.73%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$98.00Nov 27$2.610.422.6%2.73%5.35%--11
$97.00Nov 27$2.910.461.6%3.05%4.62%--38
$97.50Nov 20$2.600.422.1%2.72%4.82%36325
$96.00Nov 13$3.100.490.5%3.25%3.77%149
$97.00Nov 13$2.650.451.6%2.77%4.35%445
$104.00Nov 27$0.950.278.9%0.99%9.90%--34
$98.00Nov 13$2.240.402.6%2.35%4.96%--59
$102.00Nov 27$1.360.286.8%1.42%8.23%171
$100.00Nov 20$1.720.324.7%1.80%6.51%111.4K
$99.00Nov 13$1.880.363.7%1.97%5.63%347

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 5,759
Total Puts 11,504
Put/Call Ratio 2.00
Net Difference -5,745

Prior's Put/Call Breakdown

Total Calls 2,057
Total Puts 2,224
Put/Call Ratio 1.08
Net Difference -167

Prior 7-Day Put/Call Summary

Total Calls 60,129
Total Puts 86,582
Average Put/Call Ratio 1.30
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