Tour v509
SCHW
CHARLES market data CORP
$111.68 +0.99%
$112.00 (+0.29%)🌙
as of 08/18 06:05 PM
(8/18 15:07) ◀
|
Tuesday, August 18, 2026 (6:05pm)
January 2026
|
▶ (8/19 15:07)
◀ 8/18 18:05 ▶

Option Volume

Detail
ℹ
Current (08/18) 23,025
Calls: 15,873 (69%)
Puts: 7,152 (31%)
Prior (08/17) 48,082
Calls: 35,064 (73%)
Puts: 13,018 (27%)
Current vs Prior -52.11%
Calls: -54.73% (Calls)
Puts: -45.06% (Puts)
Prior 7-Day Total 187,221
Calls: 119,248 (64%)
Puts: 67,973 (36%)
Prior 7-Day Average 26,745
Calls: 17,035 (64%)
Puts: 9,710 (36%)
Current vs Prior 7-Day Avg -13.91%
Calls: -6.82%
Puts: -26.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.67M
Calls: $1.81M (39%)
Puts: $2.86M (61%)
Prior (08/17) $5.19M
Calls: $2.38M (46%)
Puts: $2.80M (54%)
Current vs Prior -10.05%
Calls: -24.20%
Puts: +1.98%
Prior 7-Day Total $84.50M
Calls: $73.48M (87%)
Puts: $11.02M (13%)
Prior 7-Day Average $12.07M
Calls: $10.50M (87%)
Puts: $1.57M (13%)
Current vs Prior 7-Day Avg -61.35%
Calls: -82.79%
Puts: +81.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.45
Prior (08/17) 0.37
Current vs Prior +21.36%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -53.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 464,853
Calls: 252,795 (54%)
Puts: 212,058 (46%)
Prior (08/17) 448,390
Calls: 238,708 (53%)
Puts: 209,682 (47%)
Current vs Prior +3.67%
Prior 7-Day Total 2,983,093
Calls: 1,666,355 (56%)
Puts: 1,316,738 (44%)
Prior 7-Day Average 426,156
Calls: 238,050 (56%)
Puts: 188,105 (44%)
Current vs Prior 7-Day Avg +9.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.09% | 3.21%2.09% | 7.59%
Prior 2.28% | 3.43%2.28% | 7.91%
Current vs Prior -8.45% | -6.21%-8.45% | -4.04%
Prior 7-Day Avg 2.43% | 3.40%3.12% | 8.32%
Current vs 7-Day Avg -14.19% | -5.54%-33.09% | -8.70%
Prior 7-Day Eod 2.28% | 3.43%2.28% | 7.91%
Current vs 7-Day Eod -8.45% | -6.21%-8.45% | -4.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.35% | 18.45%
Calls: 26.92% | 21.39%
Puts: 27.78% | 15.52%
Prior 49.78% | 9.56%
Calls: 48.28% | 7.45%
Puts: 51.28% | 11.67%
Current vs Prior -45.06% | +92.99%
Prior 7-Day Avg 30.04% | 8.34%
Calls: 27.96% | 8.07%
Puts: 32.13% | 8.61%
Current vs 7-Day Avg -8.96% | +121.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($2.86M). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (15,873 calls vs 7,152 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 2 of results (avg 8.7%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1811.7012.75$12.238.6%10.943.1K
$110.00Sep 183.804.15$3.988.8%580.617.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.140.17$0.1618.8%10.1K0.1411.7K
$112.00Aug 210.680.79$0.7414.9%3450.45825
$114.00Aug 280.590.69$0.6415.6%1120.2880
$113.00Aug 280.921.03$0.9811.2%510.38153
$115.00Sep 40.750.90$0.8318.1%300.27311
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.80, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2115.4517.95$16.7015.0%160.9916
$99.00Aug 2111.6513.90$12.7817.6%30.991
$97.50Aug 2113.1515.45$14.3016.1%--0.9817
$100.00Aug 2110.5512.95$11.7520.4%20.9815
$98.00Aug 2112.5514.95$13.7517.5%10.981
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 213.105.65$4.3858.2%--0.9610
$118.00Aug 285.806.90$6.3517.3%20.95--
$120.00Sep 187.809.15$8.4815.9%--0.8817
$117.00Sep 44.956.20$5.5822.4%30.831
$114.00Aug 282.483.30$2.8928.4%10.723

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 16.4K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.140.17$0.1618.8%10.1K0.1411.7K
$115.00Sep 181.261.55$1.4120.6%1.5K0.338.5K
$113.00Aug 210.300.45$0.3839.5%4160.28533
$112.00Aug 210.680.79$0.7414.9%3450.45825
$111.00Aug 281.792.23$2.0121.9%2320.59379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.240.31$0.2825.0%4010.22248
$108.00Aug 210.050.11$0.0875.0%3250.07410
$97.00Aug 210.010.20$0.11172.7%2440.03166
$108.00Sep 40.590.77$0.6826.5%2240.2242
$110.00Sep 181.782.02$1.9012.6%1570.393.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 146.7%, max 275.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Oct 2122.6%32.7%275.1%4297
$117.00Aug 21Sep 2561.4%23.5%160.8%458
$112.00Aug 21Sep 2522.1%21.1%4.3%358854
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 7.64, avg 4.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$99.00Sep 4$0.55$0.45$0.5589%0.82$98.55
$102.00$103.00Aug 28$0.65$0.35$0.6592%0.54$102.65
$125.00$130.00Aug 21$0.33$4.67$0.3317%14.15$125.33
$112.00$113.00Sep 25$0.29$0.71$0.2950%2.45$112.29
$108.00$109.00Sep 4$0.64$0.36$0.6478%0.56$108.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$102.00Oct 2$0.81$6.19$0.8135%7.64$108.19
$102.00$97.00Oct 2$0.18$4.82$0.1819%26.78$101.82
$105.00$99.00Sep 25$0.56$5.44$0.5625%9.71$104.44
$99.00$95.00Sep 25$0.15$3.85$0.1515%25.67$98.85
$111.00$110.00Sep 11$0.28$0.72$0.2845%2.57$110.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 3.55, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Sep 25$0.73$0.73$0.2759%2.70$114.73
$118.00$119.00Aug 21$0.35$0.35$0.6586%0.54$118.35
$115.00$120.00Sep 18$1.02$1.02$3.9867%0.26$116.02
$118.00$120.00Oct 2$0.60$0.60$1.4074%0.43$118.60
$117.00$118.00Sep 25$0.43$0.43$0.5772%0.75$117.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$91.00Aug 21$0.78$0.78$0.2290%3.55$91.22
$96.00$94.00Sep 4$0.65$0.65$1.3590%0.48$95.35
$102.00$101.00Aug 21$0.34$0.34$0.6690%0.52$101.66
$96.00$95.00Aug 28$0.37$0.37$0.6389%0.59$95.63
$95.00$94.00Aug 28$0.32$0.32$0.6893%0.47$94.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.64, cheapest $0.59)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.6921.0%20.1%
$112.00Aug 21Aug 28$0.7022.1%21.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.5921.0%20.1%
$112.00Aug 21Aug 28$0.5722.1%21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 1.57% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 21$0.74$1.01$1.75$110.25$113.751.57%
$111.00Aug 21$1.32$0.54$1.86$109.14$112.861.67%
$113.00Aug 21$0.38$1.59$1.97$111.03$114.971.76%
$110.00Aug 21$2.02$0.28$2.30$107.70$112.302.06%
$109.00Aug 21$2.78$0.16$2.94$106.06$111.942.63%
$112.00Aug 28$1.44$1.58$3.02$108.98$115.022.70%
$111.00Aug 28$2.01$1.13$3.14$107.86$114.142.81%
$113.00Aug 28$0.98$2.24$3.22$109.78$116.222.88%
$110.00Aug 28$2.63$0.85$3.48$106.52$113.483.12%
$114.00Aug 28$0.64$2.89$3.53$110.47$117.533.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.29% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$109.00Aug 21$0.16$0.16$0.32$108.68$114.32
$114.00$110.00Aug 21$0.16$0.28$0.44$109.56$114.44
$114.00$104.00Aug 21$0.16$0.38$0.54$103.46$114.54
$113.00$109.00Aug 21$0.38$0.16$0.54$108.46$113.54
$120.00$100.00Sep 18$0.39$0.22$0.61$99.39$120.61
$116.00$108.00Aug 28$0.20$0.43$0.63$107.37$116.63
$113.00$110.00Aug 21$0.38$0.28$0.66$109.34$113.66
$114.00$103.00Aug 21$0.16$0.54$0.70$102.30$114.70
$120.00$90.00Sep 18$0.39$0.40$0.79$89.21$120.79
$115.00$108.00Aug 28$0.43$0.43$0.86$107.14$115.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92114/115Aug 21$0.88$0.1276%7.33$91.12$114.88
101/102118/119Aug 21$0.69$0.3176%2.23$101.31$118.69
95/96118/119Aug 21$0.56$0.4481%1.27$95.44$118.56
101/102117/118Aug 21$0.66$0.3470%1.94$101.34$117.66
95/96115/116Aug 28$0.60$0.4069%1.50$95.40$115.60
94/95115/116Aug 28$0.55$0.4573%1.22$94.45$115.55
95/96117/118Aug 21$0.53$0.4774%1.13$95.47$117.53
90/91115/116Aug 28$0.55$0.4570%1.22$90.45$115.55
92/93118/119Aug 21$0.47$0.5377%0.89$92.53$118.47
102/103118/119Aug 21$0.51$0.4973%1.04$102.49$118.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.10, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$0.98$4.0251%4.10
$115.00$120.00$125.00Sep 18$0.73$4.2729%5.85
$110.00$111.00$112.00Aug 21$0.12$0.8834%7.33
$109.00$110.00$111.00Aug 21$0.06$0.9424%15.67
$110.00$115.00$120.00Sep 18$1.55$3.4549%2.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.36$3.6451%2.68
$110.00$115.00$120.00Sep 18$1.38$3.6249%2.62
$100.00$105.00$110.00Sep 18$0.80$4.2033%5.25
$111.00$112.00$113.00Aug 21$0.11$0.8935%8.09
$109.00$110.00$111.00Aug 28$0.05$0.9517%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.52, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.43$4.57
$100.00$105.001:2Sep 18-$2.83$2.17
$111.00$115.001:2Oct 2-$0.05$3.95
$99.00$104.001:2Sep 4-$3.19$1.81
$115.00$118.001:2Oct 2-$0.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.52$4.48
$109.00$102.001:2Oct 2-$0.55$6.45
$105.00$99.001:2Sep 25-$0.61$5.39
$112.00$111.001:2Aug 21-$0.07$0.93
$113.00$112.001:2Aug 21-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.76%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$1.960.393.0%1.76%4.73%146
$113.00Sep 25$2.310.461.2%2.07%3.25%113
$114.00Sep 25$1.870.412.1%1.67%3.75%--57
$116.00Sep 25$1.340.333.9%1.20%5.07%5--
$112.00Sep 25$2.490.500.3%2.23%2.52%1329
$115.00Sep 18$1.260.333.0%1.13%4.10%1.5K8.5K
$112.00Sep 11$2.180.490.3%1.95%2.24%781.2K
$118.00Sep 25$0.860.235.7%0.77%6.43%1011
$113.00Sep 11$1.630.421.2%1.46%2.64%146
$114.00Sep 11$1.300.362.1%1.16%3.24%126

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 15,873
Total Puts 7,152
Put/Call Ratio 0.45
Net Difference 8,721

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 119,248
Total Puts 67,973
Average Put/Call Ratio 0.97
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