SCHW - Options Database

SCHW

CHARLES market data CORP

$101.10 -1.25%

(7/14 15:11) ◀

Tuesday, July 14, 2026 (6:10pm)

▶ (7/15 15:07)

◀ 7/14 18:10 ▶

Option Volume

Detail

ℹ

Current (07/14) 14,748

Calls: 8,470 (57%)

Puts: 6,278 (43%)

Prior (07/13) 17,510

Calls: 10,292 (59%)

Puts: 7,218 (41%)

Current vs Prior -15.77%

Calls: -17.70% (Calls)

Puts: -13.02% (Puts)

Prior 7-Day Total 153,522

Calls: 91,244 (59%)

Puts: 62,278 (41%)

Prior 7-Day Average 21,931

Calls: 13,034 (59%)

Puts: 8,896 (41%)

Current vs Prior 7-Day Avg -32.75%

Calls: -35.02%

Puts: -29.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $3.93M

Calls: $2.81M (71%)

Puts: $1.13M (29%)

Prior (07/13) $5.93M

Calls: $4.39M (74%)

Puts: $1.54M (26%)

Current vs Prior -33.60%

Calls: -36.04%

Puts: -26.65%

Prior 7-Day Total $61.53M

Calls: $48.11M (78%)

Puts: $13.41M (22%)

Prior 7-Day Average $8.79M

Calls: $6.87M (78%)

Puts: $1.92M (22%)

Current vs Prior 7-Day Avg -55.23%

Calls: -59.19%

Puts: -41.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.74

Prior (07/13) 0.70

Current vs Prior +5.69%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -5.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 264,446

Calls: 156,045 (59%)

Puts: 108,401 (41%)

Prior (07/13) 478,805

Calls: 247,865 (52%)

Puts: 230,940 (48%)

Current vs Prior -44.77%

Prior 7-Day Total 3,295,874

Calls: 1,701,707 (52%)

Puts: 1,594,167 (48%)

Prior 7-Day Average 470,839

Calls: 243,101 (52%)

Puts: 227,738 (48%)

Current vs Prior 7-Day Avg -43.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.02% | 5.90%3.02% | 10.46%

Prior 3.39% | 6.05%3.39% | 10.80%

Current vs Prior -10.99% | -2.50%-10.99% | -3.13%

Prior 7-Day Avg 2.83% | 4.78%4.03% | 11.15%

Current vs 7-Day Avg +6.59% | +23.33%-25.16% | -6.16%

Prior 7-Day Eod 3.39% | 6.05%3.39% | 10.80%

Current vs 7-Day Eod -10.99% | -2.50%-10.99% | -3.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.41% | 10.88%

Calls: 11.49% | 10.34%

Puts: 11.33% | 11.42%

Prior 11.26% | 7.52%

Calls: 11.48% | 6.25%

Puts: 11.04% | 8.79%

Current vs Prior +1.33% | +44.68%

Prior 7-Day Avg 26.61% | 10.75%

Calls: 20.09% | 11.40%

Puts: 33.13% | 10.11%

Current vs 7-Day Avg -57.12% | +1.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.81M). Declining open interest (down 45%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 7.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	9.55	9.95	$9.75	4.1%	19	0.83	520
$90.00	Aug 21	11.50	12.10	$11.80	5.1%	67	0.89	837
$90.00	Jul 17	10.95	11.60	$11.27	5.8%	3	0.97	1.2K
$105.00	Aug 21	2.23	2.38	$2.30	6.5%	302	0.36	3.4K
$100.00	Aug 21	4.35	4.65	$4.50	6.7%	767	0.56	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.95	6.20	$6.08	4.1%	34	0.64	68
$95.00	Aug 21	1.48	1.55	$1.52	4.6%	20	0.25	865
$100.00	Aug 21	3.20	3.40	$3.30	6.1%	475	0.45	816
$97.50	Aug 21	2.21	2.38	$2.30	7.4%	102	0.34	155
$100.00	Jul 31	2.26	2.47	$2.37	8.9%	1	0.44	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.17)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.16	0.18	$0.17	11.8%	326	0.12	2.9K
$107.00	Jul 24	0.67	0.78	$0.73	15.1%	284	0.20	126

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.64	0.77	$0.71	18.3%	630	0.34	4.4K
$92.50	Aug 21	0.93	1.04	$0.99	11.1%	10	0.18	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	18.05	20.60	$19.33	13.2%	3	1.00	2
$83.00	Jul 17	17.45	19.80	$18.63	12.6%	3	1.00	--
$88.00	Jul 17	12.20	14.60	$13.40	17.9%	25	1.00	--
$84.00	Jul 17	16.75	18.70	$17.73	11.0%	4	0.99	5
$85.00	Jul 17	15.85	17.40	$16.63	9.3%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 17	5.45	7.90	$6.68	36.7%	1	0.92	--
$109.00	Jul 17	6.40	9.10	$7.75	34.8%	1	0.90	--
$108.00	Jul 24	6.80	7.60	$7.20	11.1%	18	0.87	--
$116.00	Aug 7	13.50	16.05	$14.78	17.3%	4	0.83	--
$104.00	Jul 17	2.28	4.25	$3.26	60.4%	339	0.81	188

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 12.6K, top 767)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	4.35	4.65	$4.50	6.7%	767	0.56	4.6K
$104.00	Jul 17	0.21	0.50	$0.36	80.6%	743	0.20	1.3K
$103.00	Jul 24	1.69	1.97	$1.83	15.3%	705	0.39	721
$103.00	Jul 17	0.43	0.69	$0.56	46.4%	612	0.29	1.5K
$102.00	Jul 17	0.75	0.97	$0.86	25.6%	560	0.40	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	1.60	1.80	$1.70	11.8%	655	0.60	1.2K
$100.00	Jul 17	0.64	0.77	$0.71	18.3%	630	0.34	4.4K
$99.00	Jul 17	0.36	0.50	$0.43	32.6%	583	0.23	1.0K
$94.00	Jul 17	0.00	0.10	$0.05	200.0%	557	0.03	74
$103.00	Jul 17	1.98	2.62	$2.30	27.8%	553	0.71	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 62.9%, max 296.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 28	132.7%	33.4%	296.8%	41	34
$110.00	Jul 17	Aug 21	76.4%	29.8%	156.6%	58	1.8K
$90.00	Jul 17	Aug 21	72.9%	30.7%	137.1%	70	2.0K
$87.50	Jul 17	Aug 21	76.8%	32.6%	135.4%	5	176
$92.50	Jul 17	Aug 21	64.1%	30.4%	110.9%	26	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	99.4%	35.8%	177.5%	23	4.3K
$85.00	Jul 17	Aug 21	88.3%	34.2%	158.4%	30	20.6K
$90.00	Jul 17	Aug 21	72.9%	30.7%	137.1%	72	1.5K
$87.50	Jul 17	Aug 21	76.8%	32.6%	135.4%	23	2.7K
$92.50	Jul 17	Aug 21	64.1%	30.4%	110.9%	18	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 37.46, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.13	$4.87	$0.13	37.46	$115.13
$110.00	$115.00	Aug 21	$0.62	$4.38	$0.62	7.06	$110.62
$109.00	$112.00	Aug 14	$0.39	$2.61	$0.39	6.69	$109.39
$112.00	$113.00	Aug 14	$0.13	$0.87	$0.13	6.69	$112.13
$106.00	$107.00	Jul 24	$0.15	$0.85	$0.15	5.67	$106.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$85.00	Aug 21	$0.14	$2.36	$0.14	16.86	$87.36
$90.00	$87.50	Aug 21	$0.18	$2.32	$0.18	12.89	$89.82
$89.00	$85.00	Jul 24	$0.29	$3.71	$0.29	12.79	$88.71
$95.00	$94.00	Jul 24	$0.10	$0.90	$0.10	9.00	$94.90
$96.00	$95.00	Jul 24	$0.16	$0.84	$0.16	5.25	$95.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 16.65, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$95.00	Jul 24	$2.83	$2.83	$0.17	16.65	$94.83
$83.00	$84.00	Jul 17	$0.90	$0.90	$0.10	9.00	$83.90
$98.00	$100.00	Jul 17	$1.74	$1.74	$0.26	6.69	$99.74
$90.00	$92.50	Aug 21	$2.05	$2.05	$0.45	4.56	$92.05
$90.00	$92.50	Jul 17	$2.04	$2.04	$0.46	4.43	$92.04

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$104.00	Jul 17	$3.42	$3.42	$0.58	5.90	$104.58
$108.00	$104.00	Jul 24	$3.33	$3.33	$0.67	4.97	$104.67
$116.00	$100.00	Aug 7	$12.22	$12.22	$3.78	3.23	$103.78
$99.00	$98.00	Jul 24	$0.66	$0.66	$0.34	1.94	$98.34
$103.00	$102.00	Jul 17	$0.60	$0.60	$0.40	1.50	$102.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.78, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 31	Aug 14	$0.12	40.1%	31.4%
$108.00	Jul 17	Jul 24	$0.20	51.5%	35.9%
$113.00	Jul 31	Aug 14	$0.29	36.0%	31.2%
$98.00	Jul 17	Jul 24	$0.31	32.8%	36.2%
$86.00	Jul 17	Jul 24	$0.35	87.4%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.11	69.2%	42.7%
$82.50	Jul 17	Aug 21	$0.15	99.4%	35.8%
$85.00	Jul 17	Jul 24	$0.19	88.3%	63.8%
$92.00	Jul 17	Jul 24	$0.24	57.9%	42.7%
$90.00	Jul 17	Jul 24	$0.28	72.9%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.47% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Jul 17	$1.35	$1.15	$2.50	$98.50	$103.50	2.47%
$102.00	Jul 17	$0.86	$1.70	$2.56	$99.44	$104.56	2.53%
$100.00	Jul 17	$2.00	$0.71	$2.71	$97.29	$102.71	2.68%
$103.00	Jul 17	$0.56	$2.30	$2.86	$100.14	$105.86	2.83%
$104.00	Jul 17	$0.36	$3.26	$3.62	$100.38	$107.62	3.58%
$98.00	Jul 17	$3.74	$0.21	$3.95	$94.05	$101.95	3.91%
$97.50	Jul 17	$3.98	$0.21	$4.19	$93.31	$101.69	4.14%
$97.00	Jul 17	$4.57	$0.16	$4.73	$92.27	$101.73	4.68%
$98.00	Jul 24	$4.05	$1.23	$5.28	$92.72	$103.28	5.22%
$104.00	Jul 24	$1.51	$3.87	$5.38	$98.62	$109.38	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.38% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$98.00	Jul 17	$0.17	$0.21	$0.38	$97.62	$105.38
$105.00	$97.50	Jul 17	$0.17	$0.21	$0.38	$97.12	$105.38
$104.00	$98.00	Jul 17	$0.36	$0.21	$0.57	$97.43	$104.57
$104.00	$97.50	Jul 17	$0.36	$0.21	$0.57	$96.93	$104.57
$110.00	$98.00	Jul 17	$0.39	$0.21	$0.60	$97.40	$110.60
$110.00	$97.50	Jul 17	$0.39	$0.21	$0.60	$96.90	$110.60
$105.00	$99.00	Jul 17	$0.17	$0.43	$0.60	$98.40	$105.60
$103.00	$98.00	Jul 17	$0.56	$0.21	$0.77	$97.23	$103.77
$103.00	$97.50	Jul 17	$0.56	$0.21	$0.77	$96.73	$103.77
$104.00	$99.00	Jul 17	$0.36	$0.43	$0.79	$98.21	$104.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	99/101	Jul 31	$1.80	$0.20	9.00	$93.20	$100.80
90/92	95/98	Aug 21	$2.22	$0.28	7.93	$90.28	$97.22
92/95	98/100	Aug 21	$2.21	$0.29	7.62	$92.79	$99.71
85/88	90/92	Aug 21	$2.19	$0.31	7.06	$85.31	$92.19
97/98	102/103	Jul 24	$0.87	$0.13	6.69	$97.13	$102.87
98/99	104/105	Jul 31	$0.86	$0.14	6.14	$98.14	$104.86
96/98	104/105	Aug 14	$1.69	$0.31	5.45	$96.31	$105.69
94/95	105/106	Jul 31	$0.84	$0.16	5.25	$94.16	$105.84
98/99	101/102	Jul 31	$0.84	$0.16	5.25	$98.16	$101.84
90/92	98/100	Aug 21	$2.08	$0.42	4.95	$90.42	$99.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 17	$0.05	$0.95	19.00
$95.00	$97.50	$100.00	Aug 21	$0.14	$2.36	16.86
$107.00	$108.00	$109.00	Jul 17	$0.06	$0.94	15.67
$110.00	$115.00	$120.00	Aug 21	$0.49	$4.51	9.20
$102.00	$103.00	$104.00	Jul 17	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.13	$2.37	18.23
$98.00	$99.00	$100.00	Jul 17	$0.06	$0.94	15.67
$94.00	$95.00	$96.00	Jul 24	$0.06	$0.94	15.67
$98.00	$99.00	$100.00	Jul 31	$0.07	$0.93	13.29
$87.50	$90.00	$92.50	Aug 21	$0.22	$2.28	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.49, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$120.00	1:2	Jul 17	-$0.49	$9.51
$100.00	$105.00	1:2	Aug 21	-$0.10	$4.90
$115.00	$120.00	1:2	Aug 21	-$0.12	$4.88
$105.00	$109.00	1:2	Aug 14	-$0.29	$3.71
$100.00	$105.00	1:2	Aug 28	-$1.61	$3.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$96.00	1:2	Aug 28	-$0.67	$5.33
$105.00	$100.00	1:2	Aug 21	-$0.52	$4.48
$108.00	$104.00	1:2	Jul 24	-$0.54	$3.46
$92.00	$89.00	1:2	Jul 31	-$0.32	$2.68
$85.00	$82.50	1:2	Aug 21	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.21%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$2.23	0.36	3.9%	2.21%	6.06%	302	3.4K
$102.00	Jul 24	$2.20	0.45	0.9%	2.18%	3.07%	87	250
$103.00	Jul 31	$2.13	0.41	1.9%	2.11%	3.99%	2	36
$105.00	Aug 28	$2.07	0.39	3.9%	2.05%	5.91%	2	--
$103.00	Jul 24	$1.69	0.39	1.9%	1.67%	3.55%	705	721
$105.00	Aug 7	$1.68	0.34	3.9%	1.66%	5.52%	4	--
$102.00	Jul 31	$1.47	0.45	0.9%	1.45%	2.34%	11	30
$104.00	Jul 24	$1.41	0.34	2.9%	1.39%	4.26%	25	437
$105.00	Jul 31	$1.40	0.31	3.9%	1.38%	5.24%	8	105
$105.00	Aug 14	$1.31	0.34	3.9%	1.30%	5.15%	2	--

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 8,470

Total Puts 6,278

Put/Call Ratio 0.74

Net Difference 2,192

Prior's Put/Call Breakdown

Total Calls 10,292

Total Puts 7,218

Put/Call Ratio 0.70

Net Difference 3,074

Prior 7-Day Put/Call Summary

Total Calls 91,244

Total Puts 62,278

Average Put/Call Ratio 0.78

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card