Tour v509
SCHW
CHARLES market data CORP
$111.59 +0.91%
(8/17 18:05) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:05)
◀ 8/18 15:07 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 21,068
Calls: 15,112 (72%)
Puts: 5,956 (28%)
Prior (08/14) 26,265
Calls: 12,666 (48%)
Puts: 13,599 (52%)
Current vs Prior -19.79%
Calls: +19.31% (Calls)
Puts: -56.20% (Puts)
Prior 7-Day Total 120,418
Calls: 76,128 (63%)
Puts: 44,290 (37%)
Prior 7-Day Average 17,202
Calls: 10,875 (63%)
Puts: 6,327 (37%)
Current vs Prior 7-Day Avg +22.47%
Calls: +38.96%
Puts: -5.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $4.42M
Calls: $1.67M (38%)
Puts: $2.75M (62%)
Prior (08/14) $6.62M
Calls: $4.80M (72%)
Puts: $1.83M (28%)
Current vs Prior -33.21%
Calls: -65.19%
Puts: +50.74%
Prior 7-Day Total $75.28M
Calls: $67.27M (89%)
Puts: $8.01M (11%)
Prior 7-Day Average $10.75M
Calls: $9.61M (89%)
Puts: $1.14M (11%)
Current vs Prior 7-Day Avg -58.87%
Calls: -82.63%
Puts: +140.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.39
Prior (08/14) 1.07
Current vs Prior -63.29%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -58.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 464,853
Calls: 252,795 (54%)
Puts: 212,058 (46%)
Prior (08/14) 449,494
Calls: 239,847 (53%)
Puts: 209,647 (47%)
Current vs Prior +3.42%
Prior 7-Day Total 3,178,454
Calls: 1,802,209 (57%)
Puts: 1,376,245 (43%)
Prior 7-Day Average 454,064
Calls: 257,458 (57%)
Puts: 196,606 (43%)
Current vs Prior 7-Day Avg +2.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.13% | 3.36%2.13% | 7.48%
Prior 2.01% | 2.96%2.96% | 8.40%
Current vs Prior +6.14% | +13.72%-27.83% | -10.94%
Prior 7-Day Avg 2.00% | 3.38%3.89% | 8.82%
Current vs 7-Day Avg +6.63% | -0.58%-45.17% | -15.18%
Prior 7-Day Eod 2.01% | 2.96%2.28% | 7.91%
Current vs 7-Day Eod +6.14% | +13.72%-6.41% | -5.44%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.35% | 18.45%
Calls: 26.92% | 21.39%
Puts: 27.78% | 15.52%
Prior 26.79% | 9.34%
Calls: 21.95% | 8.33%
Puts: 31.63% | 10.34%
Current vs Prior +2.09% | +97.54%
Prior 7-Day Avg 22.17% | 8.95%
Calls: 21.49% | 9.92%
Puts: 22.84% | 7.97%
Current vs 7-Day Avg +23.39% | +106.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.75M). Extreme bullish P/C ratio of 0.39 - heavy call buying (15,112 calls vs 5,956 puts). P/C ratio dropping 63% - 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 16 of results (avg 7.3%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.803.95$3.883.9%550.617.6K
$113.00Sep 111.771.87$1.825.5%10.4246
$112.00Sep 112.222.35$2.295.7%780.481.2K
$115.00Oct 22.112.24$2.176.0%140.386
$113.00Sep 41.421.51$1.476.1%300.4038
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 181.851.96$1.915.8%1550.393.8K
$111.00Sep 111.872.03$1.958.2%10.453
$111.00Sep 41.601.75$1.688.9%90.446
$110.00Sep 111.481.63$1.569.6%10.388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.140.16$0.1513.3%9.6K0.1411.7K
$113.00Aug 210.310.36$0.3414.7%4040.26533
$115.00Aug 280.380.44$0.4114.6%570.20115
$114.00Aug 280.620.67$0.657.7%1090.2880
$113.00Aug 280.930.99$0.966.2%380.37153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 280.790.94$0.8717.2%90.33274
$108.00Sep 40.620.74$0.6817.6%2240.2342
$109.00Sep 40.871.00$0.9413.8%--0.29511
$108.00Sep 110.850.97$0.9113.2%20.268
$105.00Sep 180.580.67$0.6314.3%1080.163.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2116.0017.90$16.9511.2%161.0016
$97.50Aug 2113.2515.20$14.2313.7%--1.0017
$99.00Aug 2111.7513.85$12.8016.4%21.001
$100.00Aug 2110.8013.00$11.9018.5%21.0015
$102.00Aug 288.9011.15$10.0322.4%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 213.405.20$4.3041.9%--0.9710
$118.00Aug 285.856.85$6.3515.7%10.94--
$120.00Sep 187.958.95$8.4511.8%--0.8717
$117.00Sep 45.056.00$5.5317.2%30.851
$113.00Aug 211.472.00$1.7430.5%220.743

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 15.0K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.140.16$0.1513.3%9.6K0.1411.7K
$115.00Sep 181.431.54$1.497.4%1.5K0.338.5K
$113.00Aug 210.310.36$0.3414.7%4040.26533
$112.00Aug 210.620.78$0.7022.9%3250.43825
$111.00Aug 281.792.22$2.0121.4%2320.57379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Sep 40.620.74$0.6817.6%2240.2342
$110.00Sep 181.851.96$1.915.8%1550.393.8K
$105.00Sep 180.580.67$0.6314.3%1080.163.5K
$97.00Aug 210.010.08$0.05140.0%1070.02166
$97.00Sep 110.010.20$0.11172.7%500.0311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1.4%, max 5.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Aug 21Sep 2521.9%20.8%5.5%338854
$111.00Aug 21Oct 221.4%21.2%0.6%701.1K
$110.00Aug 21Sep 2521.6%21.5%0.4%948.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$112.00Aug 21Sep 1121.9%21.7%0.7%39198
$111.00Aug 21Oct 221.4%21.2%0.6%46192
$110.00Aug 21Sep 2521.6%21.5%0.4%44259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 20.43, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$111.00Sep 25$0.23$0.77$0.2360%3.35$110.23
$109.00$110.00Aug 28$0.62$0.38$0.6276%0.61$109.62
$110.00$111.00Aug 21$0.66$0.34$0.6677%0.52$110.66
$110.00$111.00Aug 28$0.59$0.41$0.5967%0.69$110.59
$109.00$110.00Sep 11$0.63$0.37$0.6368%0.59$109.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$99.00Sep 25$0.28$5.72$0.2819%20.43$104.72
$113.00$111.00Oct 2$0.74$1.26$0.7454%1.70$112.26
$115.00$110.00Sep 18$2.56$2.44$2.5667%0.95$112.44
$114.00$113.00Aug 28$0.63$0.37$0.6372%0.59$113.37
$113.00$112.00Sep 4$0.51$0.49$0.5160%0.96$112.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.55, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$120.00Sep 18$1.08$1.08$3.9267%0.28$116.08
$119.00$125.00Sep 25$0.56$0.56$5.4482%0.10$119.56
$112.00$113.00Sep 25$0.61$0.61$0.3950%1.56$112.61
$112.00$113.00Aug 28$0.50$0.50$0.5053%1.00$112.50
$115.00$118.00Oct 2$0.94$0.94$2.0662%0.46$115.94
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
$109.00$102.00Oct 2$1.71$1.71$5.2964%0.32$107.29
$93.00$91.00Aug 28$0.65$0.65$1.3591%0.48$92.35
$96.00$95.00Aug 28$0.37$0.37$0.6389%0.59$95.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.69, cheapest $0.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.7121.4%20.7%
$112.00Aug 21Aug 28$0.7621.9%22.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.6321.4%20.7%
$112.00Aug 21Aug 28$0.6621.9%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.60% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 21$0.70$1.08$1.78$110.22$113.781.60%
$111.00Aug 21$1.30$0.61$1.91$109.09$112.911.71%
$113.00Aug 21$0.34$1.74$2.08$110.92$115.081.86%
$110.00Aug 21$1.96$0.30$2.26$107.74$112.262.03%
$109.00Aug 21$2.76$0.17$2.93$106.07$111.932.63%
$112.00Aug 28$1.46$1.74$3.20$108.80$115.202.87%
$111.00Aug 28$2.01$1.24$3.25$107.75$114.252.91%
$113.00Aug 28$0.96$2.32$3.28$109.72$116.282.94%
$110.00Aug 28$2.60$0.87$3.47$106.53$113.473.11%
$114.00Aug 28$0.65$2.95$3.60$110.40$117.603.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.22% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$108.00Aug 21$0.15$0.09$0.24$107.76$114.24
$114.00$109.00Aug 21$0.15$0.17$0.32$108.68$114.32
$125.00$108.00Aug 21$0.38$0.09$0.47$107.53$125.47
$114.00$110.00Aug 21$0.15$0.30$0.45$109.55$114.45
$113.00$108.00Aug 21$0.34$0.09$0.43$107.57$113.43
$125.00$109.00Aug 21$0.38$0.17$0.55$108.45$125.55
$113.00$109.00Aug 21$0.34$0.17$0.51$108.49$113.51
$120.00$100.00Sep 18$0.41$0.18$0.59$99.41$120.59
$113.00$110.00Aug 21$0.34$0.30$0.64$109.36$113.64
$116.00$108.00Aug 28$0.25$0.42$0.67$107.33$116.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 0.61, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/93116/117Aug 28$0.76$1.2478%0.61$92.24$116.76
94/96120/123Sep 4$0.76$2.2484%0.34$95.24$120.76
95/96116/117Aug 28$0.48$0.5276%0.92$95.52$116.48
94/96116/117Sep 4$0.84$1.1670%0.72$95.16$116.84
91/93115/116Aug 28$0.81$1.1971%0.68$92.19$115.81
94/95116/117Aug 28$0.43$0.5780%0.75$94.57$116.43
95/96115/116Aug 28$0.53$0.4770%1.13$95.47$115.53
95/96114/115Aug 28$0.61$0.3962%1.56$95.39$114.61
94/95115/116Aug 28$0.48$0.5274%0.92$94.52$115.48
94/95114/115Aug 28$0.56$0.4465%1.27$94.44$114.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.31$3.6951%2.82
$110.00$115.00$120.00Sep 18$1.31$3.6948%2.82
$110.00$111.00$112.00Aug 21$0.06$0.9434%15.67
$117.00$120.00$123.00Sep 4$0.11$2.8912%26.27
$100.00$105.00$110.00Sep 18$0.92$4.0834%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.28$3.7251%2.91
$100.00$105.00$110.00Sep 18$0.83$4.1734%5.02
$110.00$115.00$120.00Sep 18$1.42$3.5848%2.52
$112.00$113.00$114.00Aug 28$0.05$0.9519%19.00
$110.00$111.00$112.00Aug 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. 119 found (best net $-0.49, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Sep 18-$0.18$4.82
$99.00$104.001:2Sep 4-$2.92$2.08
$100.00$105.001:2Sep 18-$2.96$2.04
$111.00$115.001:2Oct 2-$0.14$3.86
$115.00$118.001:2Oct 2-$0.29$2.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.49$4.51
$110.00$107.001:2Sep 25-$0.34$2.66
$105.00$99.001:2Sep 25-$0.30$5.70
$112.00$111.001:2Aug 21-$0.14$0.86
$102.00$97.001:2Oct 2$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.89%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$2.110.383.1%1.89%4.95%146
$112.00Sep 25$2.890.500.4%2.59%2.96%1329
$113.00Sep 25$2.460.451.3%2.20%3.47%113
$114.00Sep 25$2.050.402.2%1.84%4.00%--57
$115.00Sep 25$1.700.353.1%1.52%4.58%--40
$116.00Sep 25$1.360.314.0%1.22%5.17%5--
$118.00Oct 2$1.040.255.7%0.93%6.68%--32
$115.00Sep 18$1.430.333.1%1.28%4.34%1.5K8.5K
$112.00Sep 11$2.220.480.4%1.99%2.36%781.2K
$113.00Sep 11$1.770.421.3%1.59%2.85%146

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 15,112
Total Puts 5,956
Put/Call Ratio 0.39
Net Difference 9,156

Prior's Put/Call Breakdown

Total Calls 12,666
Total Puts 13,599
Put/Call Ratio 1.07
Net Difference -933

Prior 7-Day Put/Call Summary

Total Calls 76,128
Total Puts 44,290
Average Put/Call Ratio 0.94
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