Tour v526
SCHW
CHARLES market data CORP
$110.88 -0.72%
$111.00 (+0.11%)🌙
as of 08/19 06:05 PM
(8/19 15:07) ◀
|
Wednesday, August 19, 2026 (6:05pm)
January 2026
|
▶ (8/20 15:07)
◀ 8/19 18:05 ▶

Option Volume

Detail
ℹ
Current (08/19) 14,853
Calls: 6,650 (45%)
Puts: 8,203 (55%)
Prior (08/18) 23,025
Calls: 15,873 (69%)
Puts: 7,152 (31%)
Current vs Prior -35.49%
Calls: -58.10% (Calls)
Puts: +14.70% (Puts)
Prior 7-Day Total 196,774
Calls: 128,144 (65%)
Puts: 68,630 (35%)
Prior 7-Day Average 28,110
Calls: 18,306 (65%)
Puts: 9,804 (35%)
Current vs Prior 7-Day Avg -47.16%
Calls: -63.67%
Puts: -16.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $4.60M
Calls: $1.59M (35%)
Puts: $3.01M (65%)
Prior (08/18) $4.67M
Calls: $1.81M (39%)
Puts: $2.86M (61%)
Current vs Prior -1.44%
Calls: -12.19%
Puts: +5.35%
Prior 7-Day Total $85.86M
Calls: $73.01M (85%)
Puts: $12.85M (15%)
Prior 7-Day Average $12.27M
Calls: $10.43M (85%)
Puts: $1.84M (15%)
Current vs Prior 7-Day Avg -62.51%
Calls: -84.79%
Puts: +64.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.23
Prior (08/18) 0.45
Current vs Prior +173.77%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +36.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 469,953
Calls: 254,202 (54%)
Puts: 215,751 (46%)
Prior (08/18) 464,853
Calls: 252,795 (54%)
Puts: 212,058 (46%)
Current vs Prior +1.10%
Prior 7-Day Total 2,988,798
Calls: 1,660,250 (56%)
Puts: 1,328,548 (44%)
Prior 7-Day Average 426,971
Calls: 237,178 (56%)
Puts: 189,792 (44%)
Current vs Prior 7-Day Avg +10.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.92% | 3.20%1.92% | 7.56%
Prior 2.09% | 3.21%2.09% | 7.59%
Current vs Prior -7.92% | -0.40%-7.92% | -0.47%
Prior 7-Day Avg 2.30% | 3.32%2.87% | 8.15%
Current vs 7-Day Avg -16.64% | -3.47%-33.08% | -7.28%
Prior 7-Day Eod 2.09% | 3.21%2.09% | 7.59%
Current vs 7-Day Eod -7.92% | -0.40%-7.92% | -0.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.31% | 13.12%
Calls: 13.10% | 11.80%
Puts: 7.52% | 14.43%
Prior 27.35% | 18.45%
Calls: 26.92% | 21.39%
Puts: 27.78% | 15.52%
Current vs Prior -62.30% | -28.89%
Prior 7-Day Avg 28.25% | 9.59%
Calls: 25.45% | 9.74%
Puts: 31.04% | 9.44%
Current vs 7-Day Avg -63.50% | +36.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($3.01M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 174% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 8.2%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 283.303.55$3.437.3%1380.7821
$109.00Aug 282.612.82$2.727.7%2730.69121
$90.00Sep 1820.2021.85$21.037.8%--0.94983
$110.00Aug 281.942.10$2.027.9%480.59400
$105.00Sep 186.557.15$6.858.8%160.8121.0K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 280.640.76$0.7017.1%130.29146
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2114.7516.95$15.8513.9%21.0016
$96.00Aug 2113.9515.95$14.9513.4%21.00--
$100.00Aug 219.7511.20$10.4813.8%--1.0017
$106.00Aug 213.556.10$4.8252.9%11.00475
$102.00Aug 287.9010.25$9.0725.9%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 214.106.35$5.2343.0%20.996
$115.00Aug 213.105.10$4.1048.8%50.974
$114.00Aug 212.853.60$3.2323.2%50.952
$120.00Sep 188.6510.00$9.3214.5%--0.9017
$117.00Sep 45.806.75$6.2815.1%30.884

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 7.5K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.020.05$0.0475.0%1.9K0.0510.5K
$112.00Aug 210.210.36$0.2853.6%8180.26897
$110.00Aug 211.121.43$1.2724.4%5470.668.7K
$109.00Aug 282.612.82$2.727.7%2730.69121
$116.00Aug 280.070.23$0.15106.7%1970.0966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.380.55$0.4736.2%5010.34570
$108.00Aug 210.050.14$0.1090.0%3100.09707
$110.00Sep 182.062.35$2.2113.1%2030.443.9K
$111.00Aug 210.740.97$0.8626.7%1230.54215
$107.00Aug 280.260.51$0.3964.1%1200.17109

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 67.9%, max 250.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 21Oct 281.4%23.2%250.5%--48
$117.00Aug 21Sep 2575.8%22.7%234.1%--61
$110.00Aug 21Sep 2525.0%19.1%30.8%5478.7K
$109.00Aug 21Sep 1126.1%20.2%29.5%19484
$111.00Aug 21Oct 223.9%22.7%5.2%891.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 21Sep 1126.1%20.2%29.5%25446
$110.00Aug 21Oct 225.0%19.9%25.5%503575
$111.00Aug 21Oct 223.9%22.7%5.2%124216
$112.00Aug 21Sep 422.8%22.7%0.6%18237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 53.55, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$125.00Sep 25$0.11$5.89$0.1116%53.55$119.11
$108.00$109.00Sep 4$0.50$0.50$0.5072%1.00$108.50
$111.00$112.00Sep 25$0.38$0.62$0.3849%1.63$111.38
$117.00$120.00Sep 4$0.14$2.86$0.1412%20.43$117.14
$113.00$114.00Sep 11$0.27$0.73$0.2736%2.70$113.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$95.00Sep 25$0.23$3.77$0.2316%16.39$98.77
$107.00$106.00Sep 11$0.11$0.89$0.1125%8.09$106.89
$115.00$110.00Sep 18$2.89$2.11$2.8971%0.73$112.11
$110.00$107.00Sep 25$0.99$2.01$0.9946%2.03$109.01
$113.00$112.00Sep 4$0.57$0.43$0.5766%0.75$112.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 2.85, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Aug 21$0.43$0.43$0.5785%0.75$118.43
$111.00$115.00Oct 2$1.91$1.91$2.0950%0.91$112.91
$115.00$120.00Sep 18$0.87$0.87$4.1372%0.21$115.87
$115.00$117.00Sep 25$0.68$0.68$1.3269%0.52$115.68
$113.00$114.00Sep 25$0.54$0.54$0.4660%1.17$113.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$91.00Aug 21$0.74$0.74$0.2691%2.85$91.26
$97.00$96.00Sep 4$0.68$0.68$0.3287%2.12$96.32
$102.00$101.00Aug 21$0.46$0.46$0.5488%0.85$101.54
$98.00$97.00Aug 28$0.41$0.41$0.5987%0.69$97.59
$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 $0.71, cheapest $0.66)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$0.7525.0%21.7%
$111.00Aug 21Aug 28$0.7723.9%22.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Aug 28$0.6625.0%21.7%
$111.00Aug 21Aug 28$0.6723.9%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.38% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 21$0.67$0.86$1.53$109.47$112.531.38%
$110.00Aug 21$1.27$0.47$1.74$108.26$111.741.57%
$112.00Aug 21$0.28$1.53$1.81$110.19$113.811.63%
$109.00Aug 21$1.99$0.22$2.21$106.79$111.211.99%
$113.00Aug 21$0.11$2.36$2.47$110.53$115.472.23%
$108.00Aug 21$2.85$0.10$2.95$105.05$110.952.66%
$111.00Aug 28$1.44$1.53$2.97$108.03$113.972.68%
$112.00Aug 28$1.00$2.13$3.13$108.87$115.132.82%
$110.00Aug 28$2.02$1.13$3.15$106.85$113.152.84%
$114.00Aug 21$0.04$3.23$3.27$110.73$117.272.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.30% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$109.00Aug 21$0.11$0.22$0.33$108.67$113.33
$113.00$103.00Aug 21$0.11$0.39$0.50$102.50$113.50
$112.00$109.00Aug 21$0.28$0.22$0.50$108.50$112.50
$120.00$100.00Sep 18$0.33$0.23$0.56$99.44$120.56
$113.00$102.00Aug 21$0.11$0.50$0.61$101.39$113.61
$130.00$100.00Sep 18$0.41$0.23$0.64$99.36$130.64
$115.00$107.00Aug 28$0.27$0.39$0.66$106.34$115.66
$113.00$110.00Aug 21$0.11$0.47$0.58$109.42$113.58
$120.00$92.50Sep 18$0.33$0.39$0.72$91.78$120.72
$118.00$109.00Aug 21$0.50$0.22$0.72$108.28$118.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102118/119Aug 21$0.89$0.1173%8.09$101.11$118.89
96/97115/116Sep 4$0.82$0.1867%4.56$96.18$115.82
97/98118/119Aug 21$0.69$0.3178%2.23$96.81$118.69
97/98113/114Aug 28$0.70$0.3058%2.33$97.30$113.70
97/98115/116Aug 28$0.53$0.4773%1.13$97.47$115.53
101/102112/113Aug 21$0.63$0.3762%1.70$101.37$112.63
94/95113/114Aug 28$0.61$0.3964%1.56$94.39$113.61
94/95115/116Aug 28$0.44$0.5679%0.79$94.56$115.44
97/98114/115Aug 28$0.55$0.4567%1.22$97.45$114.55
108/109118/119Aug 21$0.55$0.4566%1.22$108.45$118.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.49$3.5153%2.36
$110.00$115.00$120.00Sep 18$1.21$3.7946%3.13
$100.00$105.00$110.00Sep 18$0.93$4.0738%4.38
$115.00$120.00$125.00Sep 18$0.62$4.3825%7.06
$109.00$110.00$111.00Aug 21$0.12$0.8836%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.45$3.5552%2.45
$100.00$105.00$110.00Sep 18$0.90$4.1038%4.56
$110.00$115.00$120.00Sep 18$1.33$3.6745%2.76
$109.00$110.00$111.00Aug 21$0.14$0.8635%6.14
$111.00$112.00$113.00Aug 21$0.16$0.8434%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.77, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$0.77$5.23
$100.00$105.001:2Sep 18-$2.35$2.65
$104.00$108.001:2Sep 25-$2.23$1.77
$110.00$111.001:2Aug 21-$0.07$0.93
$115.00$118.001:2Oct 2-$0.34$2.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.88$4.12
$117.00$113.001:2Sep 4-$0.18$3.82
$110.00$107.001:2Sep 25-$0.53$2.47
$112.00$111.001:2Aug 21-$0.19$0.81
$111.00$110.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.75%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 25$3.050.490.1%2.75%2.86%93
$113.00Sep 25$2.130.401.9%1.92%3.83%--12
$112.00Sep 25$2.390.451.0%2.16%3.17%--42
$111.00Oct 2$2.680.500.1%2.42%2.53%94
$115.00Oct 2$1.310.333.7%1.18%4.90%3919
$114.00Sep 25$1.470.352.8%1.33%4.14%--57
$115.00Sep 25$1.040.313.7%0.94%4.65%--43
$115.00Sep 18$1.090.283.7%0.98%4.70%839.8K
$111.00Sep 11$2.090.490.1%1.88%1.99%1229
$112.00Sep 11$1.610.421.0%1.45%2.46%101.2K

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 6,650
Total Puts 8,203
Put/Call Ratio 1.23
Net Difference -1,553

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 128,144
Total Puts 68,630
Average Put/Call Ratio 0.90
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