Tour v509
SCHW
CHARLES market data CORP
$110.58 -0.46%
$110.51 (-0.06%)🌙
as of 08/17 06:05 PM
(8/14 18:04) ◀
|
Monday, August 17, 2026 (6:05pm)
January 2026
|
▶ (8/18 15:07)
◀ 8/17 18:05 ▶

Option Volume

Detail
ℹ
Current (08/17) 48,082
Calls: 35,064 (73%)
Puts: 13,018 (27%)
Prior (08/14) 29,275
Calls: 14,187 (48%)
Puts: 15,088 (52%)
Current vs Prior +64.24%
Calls: +147.16% (Calls)
Puts: -13.72% (Puts)
Prior 7-Day Total 152,808
Calls: 89,581 (59%)
Puts: 63,227 (41%)
Prior 7-Day Average 21,829
Calls: 12,797 (59%)
Puts: 9,032 (41%)
Current vs Prior 7-Day Avg +120.26%
Calls: +174.00%
Puts: +44.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $5.19M
Calls: $2.38M (46%)
Puts: $2.80M (54%)
Prior (08/14) $7.58M
Calls: $5.55M (73%)
Puts: $2.02M (27%)
Current vs Prior -31.52%
Calls: -57.07%
Puts: +38.62%
Prior 7-Day Total $85.93M
Calls: $76.38M (89%)
Puts: $9.56M (11%)
Prior 7-Day Average $12.28M
Calls: $10.91M (89%)
Puts: $1.37M (11%)
Current vs Prior 7-Day Avg -57.74%
Calls: -78.15%
Puts: +105.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.37
Prior (08/14) 1.06
Current vs Prior -65.09%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -67.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 448,390
Calls: 238,708 (53%)
Puts: 209,682 (47%)
Prior (08/14) 449,494
Calls: 239,847 (53%)
Puts: 209,647 (47%)
Current vs Prior -0.25%
Prior 7-Day Total 2,777,839
Calls: 1,583,871 (57%)
Puts: 1,193,968 (43%)
Prior 7-Day Average 396,834
Calls: 226,267 (57%)
Puts: 170,566 (43%)
Current vs Prior 7-Day Avg +12.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.28% | 3.43%2.28% | 7.91%
Prior 2.57% | 3.42%2.57% | 7.61%
Current vs Prior -11.48% | +0.20%-11.48% | +4.03%
Prior 7-Day Avg 2.33% | 3.39%3.39% | 8.48%
Current vs 7-Day Avg -2.36% | +1.15%-32.77% | -6.73%
Prior 7-Day Eod 2.57% | 3.42%2.57% | 7.61%
Current vs 7-Day Eod -11.48% | +0.20%-11.48% | +4.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.78% | 9.56%
Calls: 48.28% | 7.45%
Puts: 51.28% | 11.67%
Prior 49.78% | 9.56%
Calls: 48.28% | 7.45%
Puts: 51.28% | 11.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.71% | 8.04%
Calls: 27.25% | 8.13%
Puts: 28.17% | 7.95%
Current vs 7-Day Avg +79.66% | +18.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 64% vs prior. Volume explosion - 120% above 7-day average (48,082 vs avg 21,829). Extreme bullish P/C ratio of 0.37 - heavy call buying (35,064 calls vs 13,018 puts). P/C ratio dropping 65% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6 of results (avg 7.8%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 186.506.85$6.685.2%430.8121.0K
$100.00Sep 1810.8511.60$11.236.7%260.943.1K
$98.00Aug 2112.2513.20$12.737.5%10.90--
$90.00Aug 2120.1521.95$21.058.6%20.98--
$110.00Sep 183.253.55$3.408.8%1380.567.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.10, cheapest $0.07)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.060.07$0.0714.3%2780.061.9K
$114.00Aug 210.120.14$0.1315.4%28.5K0.10140
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.7511.90$10.8319.9%--0.9915
$90.00Aug 2120.1521.95$21.058.6%20.98--
$99.00Aug 2110.8013.05$11.9318.9%10.98--
$90.00Sep 1819.1521.55$20.3511.8%--0.98983
$92.50Sep 1816.7020.70$18.7021.4%20.98270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 213.856.45$5.1550.5%21.0010
$117.00Aug 214.857.45$6.1542.3%21.00--
$116.00Aug 284.905.90$5.4018.5%10.91--
$114.00Aug 213.003.80$3.4023.5%60.91--
$120.00Sep 188.8010.05$9.4313.3%20.8917

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 43.2K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.120.14$0.1315.4%28.5K0.10140
$112.00Aug 210.380.58$0.4841.7%8390.30254
$113.00Aug 210.220.28$0.2524.0%6990.18152
$110.00Aug 211.191.51$1.3523.7%6750.618.8K
$115.00Sep 181.201.56$1.3826.1%4280.308.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 180.650.86$0.7627.6%4.6K0.195.4K
$110.00Sep 182.142.50$2.3215.5%3.2K0.451.1K
$111.00Aug 210.991.34$1.1729.9%3200.55101
$109.00Aug 210.310.48$0.4042.5%2350.26227
$108.00Aug 280.360.70$0.5364.2%1980.23255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.3%, max 15.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 21Sep 1122.3%19.3%15.2%128425
$111.00Aug 21Sep 1122.3%20.0%11.4%1181.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 21Sep 1122.3%19.3%15.2%235292
$111.00Aug 21Sep 1122.3%20.0%11.4%323102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 27.57, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$125.00Sep 25$0.28$7.72$0.2825%27.57$117.28
$90.00$92.50Sep 18$1.65$0.85$1.6598%0.52$91.65
$105.00$106.00Aug 21$0.18$0.82$0.1895%4.56$105.18
$110.00$112.00Sep 25$0.39$1.61$0.3957%4.13$110.39
$108.00$110.00Sep 25$0.85$1.15$0.8566%1.35$108.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$90.00Aug 28$0.12$2.88$0.1210%24.00$92.88
$108.00$107.00Sep 11$0.16$0.84$0.1630%5.25$107.84
$105.00$101.00Sep 25$0.45$3.55$0.4522%7.89$104.55
$109.00$108.00Sep 4$0.25$0.75$0.2535%3.00$108.75
$113.00$112.00Sep 4$0.58$0.42$0.5865%0.72$112.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.61, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Sep 25$0.70$0.70$0.3060%2.33$114.70
$115.00$117.00Sep 25$0.86$0.86$1.1465%0.75$115.86
$115.00$120.00Sep 18$0.96$0.96$4.0470%0.24$115.96
$120.00$125.00Sep 18$0.30$0.30$4.7088%0.06$120.30
$116.00$117.00Sep 11$0.25$0.25$0.7578%0.33$116.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$102.00$101.00Aug 21$0.38$0.38$0.6289%0.61$101.62
$95.00$94.00Aug 28$0.32$0.32$0.6893%0.47$94.68
$98.00$97.50Aug 21$0.32$0.32$0.1890%1.78$97.68
$101.00$99.00Sep 25$0.39$0.39$1.6187%0.24$100.61
$110.00$108.00Sep 25$1.02$1.02$0.9856%1.04$108.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.62, cheapest $0.49)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$0.7521.9%20.3%
$112.00Aug 21Aug 28$0.6522.1%21.9%
$111.00Aug 21Aug 28$0.7122.3%22.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$0.4921.9%20.3%
$111.00Aug 21Aug 28$0.5222.3%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.84% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 21$0.86$1.17$2.03$108.97$113.031.84%
$110.00Aug 21$1.35$0.71$2.06$107.94$112.061.86%
$112.00Aug 21$0.48$1.79$2.27$109.73$114.272.05%
$109.00Aug 21$2.11$0.40$2.51$106.49$111.512.27%
$113.00Aug 21$0.25$2.51$2.76$110.24$115.762.50%
$108.00Aug 21$2.97$0.21$3.18$104.82$111.182.88%
$111.00Aug 28$1.57$1.69$3.26$107.74$114.262.95%
$110.00Aug 28$2.10$1.20$3.30$106.70$113.302.98%
$112.00Aug 28$1.13$2.27$3.40$108.60$115.403.07%
$109.00Aug 28$2.69$0.82$3.51$105.49$112.513.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.31% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$108.00Aug 21$0.13$0.21$0.34$107.66$114.34
$113.00$108.00Aug 21$0.25$0.21$0.46$107.54$113.46
$114.00$102.00Aug 21$0.13$0.40$0.53$101.47$114.53
$114.00$109.00Aug 21$0.13$0.40$0.53$108.47$114.53
$114.00$98.00Aug 21$0.13$0.55$0.68$97.32$114.68
$120.00$100.00Sep 18$0.42$0.22$0.64$99.36$120.64
$115.00$106.00Aug 28$0.37$0.30$0.67$105.33$115.67
$113.00$109.00Aug 21$0.25$0.40$0.65$108.35$113.65
$113.00$102.00Aug 21$0.25$0.40$0.65$101.35$113.65
$115.00$107.00Aug 28$0.37$0.35$0.72$106.28$115.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.67, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
99/101115/117Sep 25$1.25$0.7552%1.67$99.75$116.25
94/95115/116Aug 28$0.47$0.5376%0.89$94.53$115.47
101/102113/114Aug 21$0.50$0.5071%1.00$101.50$113.50
101/102112/113Aug 21$0.61$0.3959%1.56$101.39$112.61
94/95114/115Aug 28$0.49$0.5170%0.96$94.51$114.49
106/107116/117Sep 11$0.65$0.3552%1.86$106.35$116.65
94/95113/114Aug 28$0.54$0.4663%1.17$94.46$113.54
98/98113/114Aug 21$0.44$0.5672%0.79$97.56$113.44
98/98112/113Aug 21$0.55$0.4560%1.22$97.45$112.55
99/100115/116Aug 28$0.38$0.6275%0.61$99.62$115.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.97, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.26$3.7451%2.97
$110.00$115.00$120.00Sep 18$1.06$3.9444%3.72
$115.00$120.00$125.00Sep 18$0.66$4.3426%6.58
$110.00$111.00$112.00Aug 21$0.11$0.8930%8.09
$109.00$110.00$111.00Aug 28$0.06$0.9420%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$1.05$3.9544%3.76
$105.00$110.00$115.00Sep 18$1.47$3.5351%2.40
$100.00$105.00$110.00Sep 18$1.02$3.9838%3.90
$111.00$112.00$113.00Aug 21$0.10$0.9027%9.00
$112.00$114.00$116.00Aug 28$0.31$1.6930%5.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.68, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$0.68$5.32
$105.00$110.001:2Sep 18-$0.12$4.88
$100.00$105.001:2Sep 18-$2.13$2.87
$99.00$104.001:2Sep 4-$2.63$2.37
$104.00$108.001:2Sep 25-$1.83$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$1.27$3.73
$114.00$112.001:2Aug 28-$0.86$1.14
$105.00$101.001:2Sep 25-$0.17$3.83
$116.00$114.001:2Aug 21-$1.65$0.35
$111.00$110.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 1.51%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 25$1.670.403.1%1.51%4.60%258
$113.00Sep 25$1.950.432.2%1.76%3.95%23
$112.00Sep 25$2.270.481.3%2.05%3.34%128
$115.00Sep 25$1.190.354.0%1.08%5.07%1241
$115.00Sep 18$1.200.304.0%1.09%5.08%4288.4K
$112.00Sep 11$1.830.441.3%1.65%2.94%121.2K
$111.00Sep 11$2.180.500.4%1.97%2.35%1211
$113.00Sep 11$1.390.382.2%1.26%3.45%541
$114.00Sep 11$1.060.323.1%0.96%4.05%--26
$111.00Sep 4$1.850.500.4%1.67%2.05%128

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 35,064
Total Puts 13,018
Put/Call Ratio 0.37
Net Difference 22,046

Prior's Put/Call Breakdown

Total Calls 14,187
Total Puts 15,088
Put/Call Ratio 1.06
Net Difference -901

Prior 7-Day Put/Call Summary

Total Calls 89,581
Total Puts 63,227
Average Put/Call Ratio 1.14
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