Tour v525
SCHW
CHARLES market data CORP
$111.05 -0.57%
(8/18 18:05) ◀
|
Wednesday, August 19, 2026 (3:05pm)
January 2026
|
▶ (8/19 18:05)
◀ 8/19 15:07 ▶

Option Volume

Detail
ℹ
Current (08/19 3:05pm) 12,497
Calls: 5,501 (44%)
Puts: 6,996 (56%)
Prior (08/18) 21,068
Calls: 15,112 (72%)
Puts: 5,956 (28%)
Current vs Prior -40.68%
Calls: -63.60% (Calls)
Puts: +17.46% (Puts)
Prior 7-Day Total 137,337
Calls: 82,449 (60%)
Puts: 54,888 (40%)
Prior 7-Day Average 19,619
Calls: 11,778 (60%)
Puts: 7,841 (40%)
Current vs Prior 7-Day Avg -36.30%
Calls: -53.30%
Puts: -10.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19 3:05pm) $4.14M
Calls: $1.37M (33%)
Puts: $2.77M (67%)
Prior (08/18) $4.42M
Calls: $1.67M (38%)
Puts: $2.75M (62%)
Current vs Prior -6.36%
Calls: -17.99%
Puts: +0.70%
Prior 7-Day Total $79.36M
Calls: $70.00M (88%)
Puts: $9.37M (12%)
Prior 7-Day Average $11.34M
Calls: $10.00M (88%)
Puts: $1.34M (12%)
Current vs Prior 7-Day Avg -63.47%
Calls: -86.31%
Puts: +107.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:05pm) 1.27
Prior (08/18) 0.39
Current vs Prior +222.68%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +23.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19 3:05pm) 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 3,181,041
Calls: 1,786,619 (56%)
Puts: 1,394,422 (44%)
Prior 7-Day Average 454,434
Calls: 255,231 (56%)
Puts: 199,203 (44%)
Current vs Prior 7-Day Avg +3.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.95% | 3.26%1.95% | 7.74%
Prior 1.07% | 2.54%2.54% | 7.81%
Current vs Prior +81.93% | +28.52%-22.95% | -0.81%
Prior 7-Day Avg 1.80% | 3.19%3.57% | 8.57%
Current vs 7-Day Avg +8.56% | +2.13%-45.24% | -9.67%
Prior 7-Day Eod 1.07% | 2.54%2.09% | 7.59%
Current vs 7-Day Eod +81.93% | +28.52%-6.34% | +1.99%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.31% | 13.12%
Calls: 13.10% | 11.80%
Puts: 7.52% | 14.43%
Prior 49.78% | 9.56%
Calls: 48.28% | 7.45%
Puts: 51.28% | 11.67%
Current vs Prior -79.29% | +37.24%
Prior 7-Day Avg 27.58% | 9.17%
Calls: 27.14% | 9.87%
Puts: 28.03% | 8.46%
Current vs 7-Day Avg -62.62% | +43.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.77M). Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 223% - 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 15 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.453.55$3.502.9%250.587.6K
$110.00Sep 42.682.78$2.733.7%90.5835
$115.00Sep 181.271.34$1.315.3%790.309.8K
$111.00Sep 42.082.23$2.166.9%10.5042
$112.00Sep 41.591.72$1.667.8%260.43116
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 182.052.17$2.115.7%1230.423.9K
$112.00Aug 211.281.38$1.337.5%50.68224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.66, cheapest $0.41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 210.370.45$0.4119.5%7990.32897
$111.00Aug 210.780.89$0.8413.1%730.521.1K
$114.00Aug 280.440.51$0.4814.6%1190.22108
$113.00Aug 280.690.84$0.7619.7%110.31146
$116.00Sep 40.420.49$0.4515.6%80.1755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 210.690.78$0.7412.2%850.48215
$107.00Sep 40.520.61$0.5616.1%--0.20109
$108.00Sep 40.720.84$0.7815.4%--0.26243
$106.00Sep 110.550.64$0.6015.0%130.1857
$105.00Sep 180.660.76$0.7114.1%650.183.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 288.1010.65$9.3827.2%--1.0012
$95.00Aug 2114.7517.25$16.0015.6%21.0016
$96.00Aug 2113.9516.35$15.1515.8%20.98--
$100.00Aug 219.8011.40$10.6015.1%--0.9817
$95.00Sep 1815.3017.50$16.4013.4%--0.973.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.605.10$3.8564.9%51.004
$116.00Aug 213.706.35$5.0352.7%21.006
$114.00Aug 212.513.50$3.0132.9%50.932
$120.00Sep 188.359.80$9.0716.0%--0.8817
$117.00Sep 45.456.80$6.1322.0%30.864

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 6.3K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 210.050.07$0.0633.3%1.7K0.0710.5K
$112.00Aug 210.370.45$0.4119.5%7990.32897
$110.00Aug 211.411.54$1.488.8%5430.718.7K
$116.00Aug 280.160.23$0.2035.0%1970.1166
$111.00Aug 281.511.70$1.6111.8%1190.51484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.320.43$0.3828.9%4920.29570
$108.00Aug 210.050.09$0.0757.1%3100.07707
$110.00Sep 182.052.17$2.115.7%1230.423.9K
$107.00Aug 280.230.41$0.3256.2%1190.15109
$109.00Aug 280.610.78$0.7024.3%1030.2949

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 37.2%, max 199.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Aug 21Sep 2567.8%22.6%199.2%--61
$121.00Aug 28Sep 1152.0%21.1%146.3%--49
$109.00Aug 21Sep 1125.1%20.9%19.9%15484
$110.00Aug 21Sep 2524.3%21.3%14.1%5438.7K
$111.00Aug 21Oct 223.3%21.2%10.0%821.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Aug 21Sep 1125.1%20.9%19.9%5446
$110.00Aug 21Oct 224.3%21.1%14.8%494575
$111.00Aug 21Oct 223.3%21.2%10.0%86216
$112.00Aug 21Sep 423.6%22.7%4.2%6237
$113.00Aug 21Sep 423.6%22.8%3.7%133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 34.29, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$125.00Sep 25$0.17$5.83$0.1717%34.29$119.17
$108.00$110.00Sep 25$1.03$0.97$1.0367%0.94$109.03
$107.00$108.00Sep 11$0.58$0.42$0.5877%0.72$107.58
$109.00$110.00Aug 21$0.66$0.34$0.6684%0.52$109.66
$108.00$109.00Sep 4$0.63$0.37$0.6374%0.59$108.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$99.00$95.00Sep 25$0.23$3.77$0.2315%16.39$98.77
$110.00$107.00Sep 25$0.93$2.07$0.9343%2.23$109.07
$113.00$112.00Aug 28$0.62$0.38$0.6269%0.61$112.38
$93.00$90.00Aug 28$0.22$2.78$0.2210%12.64$92.78
$111.00$110.00Aug 28$0.41$0.59$0.4149%1.44$110.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 2.23, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$119.00Aug 21$0.40$0.40$0.6085%0.67$118.40
$115.00$120.00Sep 18$0.93$0.93$4.0770%0.23$115.93
$120.00$125.00Sep 18$0.30$0.30$4.7089%0.06$120.30
$118.00$120.00Oct 2$0.45$0.45$1.5576%0.29$118.45
$116.00$120.00Sep 11$0.44$0.44$3.5679%0.12$116.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$96.00Sep 4$0.69$0.69$0.3188%2.23$96.31
$92.00$91.00Aug 21$0.64$0.64$0.3692%1.78$91.36
$98.00$97.00Aug 28$0.52$0.52$0.4887%1.08$97.48
$102.00$101.00Aug 21$0.34$0.34$0.6690%0.52$101.66
$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 $0.73, cheapest $0.73)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.7723.3%21.3%
$112.00Aug 21Aug 28$0.7323.6%22.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$111.00Aug 21Aug 28$0.7323.3%21.3%
$112.00Aug 21Aug 28$0.6823.6%22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.42% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 21$0.84$0.74$1.58$109.42$112.581.42%
$112.00Aug 21$0.41$1.33$1.74$110.26$113.741.57%
$110.00Aug 21$1.48$0.38$1.86$108.14$111.861.67%
$109.00Aug 21$2.14$0.17$2.31$106.69$111.312.08%
$113.00Aug 21$0.18$2.21$2.39$110.61$115.392.15%
$114.00Aug 21$0.06$3.01$3.07$110.93$117.072.76%
$111.00Aug 28$1.61$1.47$3.08$107.92$114.082.77%
$112.00Aug 28$1.14$2.01$3.15$108.85$115.152.84%
$108.00Aug 21$3.18$0.07$3.25$104.75$111.252.93%
$110.00Aug 28$2.23$1.06$3.29$106.71$113.292.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.32% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$109.00Aug 21$0.18$0.17$0.35$108.65$113.35
$113.00$103.00Aug 21$0.18$0.28$0.46$102.54$113.46
$130.00$100.00Sep 18$0.32$0.19$0.51$99.49$130.51
$113.00$102.00Aug 21$0.18$0.38$0.56$101.44$113.56
$120.00$100.00Sep 18$0.38$0.19$0.57$99.43$120.57
$113.00$110.00Aug 21$0.18$0.38$0.56$109.44$113.56
$117.00$109.00Aug 21$0.46$0.17$0.63$108.37$117.63
$130.00$92.50Sep 18$0.32$0.31$0.63$91.87$130.63
$118.00$109.00Aug 21$0.47$0.17$0.64$108.36$118.64
$115.00$107.00Aug 28$0.34$0.32$0.66$106.34$115.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
96/97115/116Sep 4$0.89$0.1165%8.09$96.11$115.89
91/92113/114Aug 21$0.76$0.2475%3.17$91.24$113.76
101/102118/119Aug 21$0.74$0.2675%2.85$101.26$118.74
91/92112/113Aug 21$0.87$0.1359%6.69$91.13$112.87
97/98118/119Aug 21$0.64$0.3679%1.78$96.86$118.64
97/98115/116Aug 28$0.66$0.3470%1.94$97.34$115.66
97/98113/114Aug 28$0.80$0.2056%4.00$97.20$113.80
97/98114/115Aug 28$0.66$0.3465%1.94$97.34$114.66
94/95115/116Aug 28$0.46$0.5476%0.85$94.54$115.46
94/95113/114Aug 28$0.60$0.4062%1.50$94.40$113.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.10, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.39$3.6152%2.60
$100.00$105.00$110.00Sep 18$0.82$4.1837%5.10
$110.00$115.00$120.00Sep 18$1.26$3.7446%2.97
$115.00$120.00$125.00Sep 18$0.63$4.3727%6.94
$112.00$113.00$114.00Aug 21$0.11$0.8925%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.98$4.0246%4.10
$100.00$105.00$110.00Sep 18$0.88$4.1237%4.68
$107.00$109.00$111.00Sep 11$0.14$1.8626%13.29
$105.00$110.00$115.00Sep 18$1.59$3.4152%2.14
$109.00$110.00$111.00Aug 21$0.15$0.8533%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.66, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$0.66$5.34
$99.00$104.001:2Sep 4-$2.65$2.35
$100.00$105.001:2Sep 18-$2.68$2.32
$111.00$115.001:2Oct 2-$0.29$3.71
$104.00$108.001:2Sep 25-$1.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$1.13$3.87
$117.00$113.001:2Sep 4-$0.15$3.85
$109.00$107.001:2Sep 11-$0.11$1.89
$112.00$111.001:2Aug 21-$0.15$0.85
$110.00$107.001:2Sep 25-$0.63$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.55%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$1.720.353.6%1.55%5.11%3919
$112.00Sep 25$2.590.470.9%2.33%3.19%--42
$113.00Sep 25$2.180.421.8%1.96%3.72%--12
$114.00Sep 25$1.780.372.7%1.60%4.26%--57
$115.00Sep 25$1.430.333.6%1.29%4.84%--43
$118.00Oct 2$0.880.246.3%0.79%7.05%--32
$115.00Sep 18$1.270.303.6%1.14%4.70%799.8K
$117.00Sep 25$0.900.255.4%0.81%6.17%--10
$112.00Sep 11$1.860.440.9%1.67%2.53%11.2K
$118.00Sep 25$0.710.216.3%0.64%6.90%--102

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 5,501
Total Puts 6,996
Put/Call Ratio 1.27
Net Difference -1,495

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 82,449
Total Puts 54,888
Average Put/Call Ratio 1.03
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