Tour v526
SCHW
CHARLES market data CORP
$111.83 +1.86%
(8/20 18:04) ◀
|
Friday, August 21, 2026 (3:05pm)
January 2026
|
▶ (8/21 15:20)
◀ 8/21 15:06 ▶

Option Volume

Detail
ℹ
Current (08/21 3:05pm) 17,562
Calls: 10,389 (59%)
Puts: 7,173 (41%)
Prior (08/20) 15,715
Calls: 8,702 (55%)
Puts: 7,013 (45%)
Current vs Prior +11.75%
Calls: +19.39% (Calls)
Puts: +2.28% (Puts)
Prior 7-Day Total 146,377
Calls: 91,921 (63%)
Puts: 54,456 (37%)
Prior 7-Day Average 20,911
Calls: 13,131 (63%)
Puts: 7,779 (37%)
Current vs Prior 7-Day Avg -16.02%
Calls: -20.89%
Puts: -7.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 3:05pm) $4.69M
Calls: $2.82M (60%)
Puts: $1.88M (40%)
Prior (08/20) $6.64M
Calls: $5.30M (80%)
Puts: $1.34M (20%)
Current vs Prior -29.30%
Calls: -46.90%
Puts: +40.46%
Prior 7-Day Total $74.52M
Calls: $62.90M (84%)
Puts: $11.62M (16%)
Prior 7-Day Average $10.65M
Calls: $8.99M (84%)
Puts: $1.66M (16%)
Current vs Prior 7-Day Avg -55.91%
Calls: -68.67%
Puts: +13.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 3:05pm) 0.69
Prior (08/20) 0.81
Current vs Prior -14.33%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -25.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 3:05pm) 477,610
Calls: 254,511 (53%)
Puts: 223,099 (47%)
Prior (08/20) 473,629
Calls: 254,730 (54%)
Puts: 218,899 (46%)
Current vs Prior +0.84%
Prior 7-Day Total 3,211,411
Calls: 1,778,129 (55%)
Puts: 1,433,282 (45%)
Prior 7-Day Average 458,773
Calls: 254,018 (55%)
Puts: 204,754 (45%)
Current vs Prior 7-Day Avg +4.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.00% | 2.92%1.00% | 7.57%
Prior 1.95% | 3.26%1.95% | 7.74%
Current vs Prior -48.75% | -10.30%-48.75% | -2.20%
Prior 7-Day Avg 1.84% | 3.12%2.89% | 8.14%
Current vs 7-Day Avg -45.63% | -6.32%-65.34% | -6.98%
Prior 7-Day Eod 1.95% | 3.26%1.58% | 7.97%
Current vs 7-Day Eod -48.75% | -10.30%-36.44% | -4.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.97% | 8.83%
Calls: 37.08% | 6.95%
Puts: 42.86% | 10.71%
Prior 10.31% | 13.12%
Calls: 13.10% | 11.80%
Puts: 7.52% | 14.43%
Current vs Prior +287.68% | -32.70%
Prior 7-Day Avg 27.02% | 10.54%
Calls: 25.43% | 10.68%
Puts: 28.60% | 10.41%
Current vs 7-Day Avg +47.95% | -16.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
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 18 of results (avg 7.9%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.904.05$3.973.8%3340.627.8K
$105.00Sep 187.457.90$7.685.9%400.8521.0K
$111.00Sep 42.382.53$2.466.1%700.5860
$111.00Aug 281.801.93$1.877.0%4660.61535
$105.00Aug 216.657.15$6.907.2%500.9996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 281.902.04$1.977.1%1360.622
$110.00Sep 181.751.88$1.827.1%4370.386.6K
$111.00Sep 41.391.52$1.468.9%50.4215
$111.00Aug 280.880.97$0.939.7%2580.39138
$110.00Sep 111.371.51$1.449.7%10.369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.66, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 280.310.35$0.3312.1%540.18171
$114.00Aug 280.500.60$0.5518.2%6390.27232
$113.00Aug 280.820.94$0.8813.6%1210.38149
$117.00Sep 40.340.40$0.3716.2%10.1521
$115.00Sep 40.680.82$0.7518.7%270.26328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 280.550.66$0.6118.0%1310.28381
$111.00Aug 280.880.97$0.939.7%2580.39138
$109.00Sep 40.680.80$0.7416.2%20.26521
$107.00Sep 110.580.68$0.6315.9%--0.1926
$108.00Sep 110.770.89$0.8314.5%--0.2412

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 288.109.35$8.7314.3%--1.0048
$104.00Aug 286.459.30$7.8836.2%--1.0064
$99.00Sep 1111.2513.90$12.5821.1%--1.0016
$90.00Sep 1820.1022.70$21.4012.1%--1.00983
$92.50Sep 1818.0020.60$19.3013.5%61.00269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.709.35$8.5319.3%21.00--
$121.00Aug 218.6010.30$9.4518.0%20.92--
$122.00Aug 219.8511.45$10.6515.0%10.86--
$120.00Sep 188.159.15$8.6511.6%20.8617
$123.00Aug 2110.7512.45$11.6014.7%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 12.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 41.391.57$1.4812.2%8750.4153
$110.00Aug 211.722.04$1.8817.0%8730.918.6K
$114.00Aug 210.000.01$0.01100.0%6840.019.5K
$114.00Aug 280.500.60$0.5518.2%6390.27232
$111.00Aug 210.721.05$0.8937.1%6050.971.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Sep 110.140.40$0.2796.3%1.5K0.0962
$110.00Sep 181.751.88$1.827.1%4370.386.6K
$112.00Sep 41.812.16$1.9917.6%3160.5118
$113.00Sep 42.302.70$2.5016.0%3000.5916
$112.00Aug 281.321.47$1.4010.7%2920.5118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1592.4%, max 3466.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Aug 21Oct 2623.9%23.6%2538.6%448
$119.00Aug 21Sep 25570.1%22.9%2385.8%1531
$117.00Aug 21Sep 25567.9%23.2%2346.9%--61
$102.00Aug 21Aug 28891.7%49.0%1719.5%353
$121.00Aug 28Sep 1164.0%22.1%189.6%--64
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 21Sep 11891.7%25.0%3466.9%--394
$112.00Aug 21Sep 1130.9%20.9%47.8%2943

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 32.33, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$125.00Sep 25$0.18$5.82$0.1820%32.33$119.18
$104.00$108.00Sep 25$2.63$1.37$2.6380%0.52$106.63
$108.00$109.00Aug 21$0.56$0.44$0.5695%0.79$108.56
$104.00$105.00Aug 28$0.63$0.37$0.63100%0.59$104.63
$107.00$111.00Oct 2$2.30$1.70$2.3072%0.74$109.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$99.00Sep 25$0.41$5.59$0.4119%13.63$104.59
$111.00$110.00Sep 25$0.30$0.70$0.3045%2.33$110.70
$114.00$112.00Sep 11$1.09$0.91$1.0963%0.83$112.91
$107.00$106.00Sep 11$0.11$0.89$0.1119%8.09$106.89
$114.00$113.00Aug 28$0.65$0.35$0.6573%0.54$113.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 2.03, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Aug 21$0.67$0.67$0.3382%2.03$119.67
$115.00$120.00Sep 18$1.10$1.10$3.9066%0.28$116.10
$118.00$119.00Aug 21$0.39$0.39$0.6176%0.64$118.39
$117.00$120.00Sep 4$0.27$0.27$2.7385%0.10$117.27
$119.00$120.00Sep 11$0.17$0.17$0.8387%0.20$119.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$111.00$101.00Oct 2$2.37$2.37$7.6355%0.31$108.63
$106.00$105.00Aug 21$0.43$0.43$0.5786%0.75$105.57
$98.00$97.00Aug 28$0.46$0.46$0.5487%0.85$97.54
$95.00$94.00Aug 28$0.32$0.32$0.6893%0.47$94.68
$98.00$97.00Sep 4$0.27$0.27$0.7391%0.37$97.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.97, cheapest $1.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 21Aug 28$1.2130.9%22.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$112.00Aug 21Aug 28$1.1730.9%22.5%
$113.00Aug 28Sep 4$0.5322.2%23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.30% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 21$0.10$0.23$0.33$111.67$112.330.30%
$111.00Aug 21$0.89$0.01$0.90$110.10$111.900.80%
$110.00Aug 21$1.88$0.06$1.94$108.06$111.941.73%
$112.00Aug 28$1.31$1.40$2.71$109.29$114.712.42%
$109.00Aug 21$2.72$0.07$2.79$106.21$111.792.49%
$111.00Aug 28$1.87$0.93$2.80$108.20$113.802.50%
$113.00Aug 28$0.88$1.97$2.85$110.15$115.852.55%
$114.00Aug 28$0.55$2.62$3.17$110.83$117.172.83%
$110.00Aug 28$2.57$0.61$3.18$106.82$113.182.84%
$108.00Aug 21$3.28$0.05$3.33$104.67$111.332.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.14% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$110.00Aug 21$0.10$0.06$0.16$109.84$112.16
$112.00$109.00Aug 21$0.10$0.07$0.17$108.83$112.17
$112.00$107.00Aug 21$0.10$0.09$0.19$106.81$112.19
$115.00$108.00Aug 28$0.33$0.23$0.56$107.44$115.56
$130.00$110.00Aug 21$0.60$0.06$0.66$109.34$130.66
$130.00$109.00Aug 21$0.60$0.07$0.67$108.33$130.67
$112.00$106.00Aug 21$0.10$0.44$0.54$105.46$112.54
$115.00$109.00Aug 28$0.33$0.38$0.71$108.29$115.71
$130.00$107.00Aug 21$0.60$0.09$0.69$106.31$130.69
$119.00$110.00Aug 21$0.68$0.06$0.74$109.26$119.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 3.35, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/92119/120Aug 21$0.77$0.2379%3.35$91.23$119.77
105/106118/119Aug 21$0.82$0.1862%4.56$105.18$118.82
97/98115/116Aug 28$0.60$0.4068%1.50$97.40$115.60
97/98114/115Aug 28$0.68$0.3260%2.12$97.32$114.68
91/92118/119Aug 21$0.49$0.5174%0.96$91.51$118.49
94/95115/116Aug 28$0.46$0.5475%0.85$94.54$115.46
94/95114/115Aug 28$0.54$0.4666%1.17$94.46$114.54
97/98114/115Sep 4$0.59$0.4158%1.44$97.41$114.59
97/98116/117Sep 4$0.43$0.5771%0.75$97.57$116.43
97/98115/116Sep 4$0.49$0.5165%0.96$97.51$115.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 8.76, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$107.00$111.00$115.00Oct 2$0.41$3.5935%8.76
$105.00$110.00$115.00Sep 18$1.30$3.7051%2.85
$110.00$115.00$120.00Sep 18$1.31$3.6949%2.82
$110.00$111.00$112.00Aug 21$0.20$0.8054%4.00
$112.00$113.00$114.00Aug 21$0.09$0.9136%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Sep 18$1.43$3.5751%2.50
$100.00$105.00$110.00Sep 18$0.81$4.1934%5.17
$110.00$115.00$120.00Sep 18$1.47$3.5348%2.40
$110.00$111.00$112.00Aug 21$0.27$0.7355%2.70
$112.00$113.00$114.00Aug 28$0.08$0.9222%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.18, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$99.00$105.001:2Sep 11-$2.18$3.82
$105.00$110.001:2Sep 18-$0.26$4.74
$100.00$105.001:2Sep 18-$3.09$1.91
$111.00$115.001:2Oct 2-$0.32$3.68
$99.00$104.001:2Sep 4-$3.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.35$4.65
$105.00$99.001:2Sep 25-$0.03$5.97
$94.00$92.001:2Sep 4-$0.04$1.96
$110.00$109.001:2Aug 28-$0.15$0.85
$109.00$108.001:2Aug 28-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.70%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Oct 2$1.900.372.8%1.70%4.53%--43
$112.00Sep 25$2.890.500.1%2.58%2.74%--42
$113.00Sep 25$2.400.451.1%2.15%3.19%--15
$114.00Sep 25$1.970.401.9%1.76%3.70%162
$118.00Oct 2$1.230.265.5%1.10%6.62%432
$115.00Sep 25$1.630.352.8%1.46%4.29%--50
$115.00Sep 18$1.500.342.8%1.34%4.18%2919.8K
$117.00Sep 25$1.130.274.6%1.01%5.63%--10
$112.00Sep 11$2.270.500.1%2.03%2.18%111.2K
$120.00Oct 2$0.670.207.3%0.60%7.90%--17

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 10,389
Total Puts 7,173
Put/Call Ratio 0.69
Net Difference 3,216

Prior's Put/Call Breakdown

Total Calls 8,702
Total Puts 7,013
Put/Call Ratio 0.81
Net Difference 1,689

Prior 7-Day Put/Call Summary

Total Calls 91,921
Total Puts 54,456
Average Put/Call Ratio 0.92
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