SCHW - Options Database

SCHW

CHARLES market data CORP

$99.96 -2.52%

$100.11 (+0.15%)🌙

as of 07/21 06:02 PM

(7/21 15:06) ◀

Tuesday, July 21, 2026 (6:02pm)

▶

◀ 7/21 18:02

Option Volume

Detail

ℹ

Current (07/21) 31,072

Calls: 13,927 (45%)

Puts: 17,145 (55%)

Prior (07/20) 49,775

Calls: 30,146 (61%)

Puts: 19,629 (39%)

Current vs Prior -37.58%

Calls: -53.80% (Calls)

Puts: -12.65% (Puts)

Prior 7-Day Total 152,722

Calls: 89,218 (58%)

Puts: 63,504 (42%)

Prior 7-Day Average 21,817

Calls: 12,745 (58%)

Puts: 9,072 (42%)

Current vs Prior 7-Day Avg +42.42%

Calls: +9.27%

Puts: +88.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $6.81M

Calls: $2.47M (36%)

Puts: $4.34M (64%)

Prior (07/20) $10.70M

Calls: $7.78M (73%)

Puts: $2.91M (27%)

Current vs Prior -36.35%

Calls: -68.27%

Puts: +49.01%

Prior 7-Day Total $41.90M

Calls: $29.54M (70%)

Puts: $12.36M (30%)

Prior 7-Day Average $5.99M

Calls: $4.22M (70%)

Puts: $1.77M (30%)

Current vs Prior 7-Day Avg +13.75%

Calls: -41.45%

Puts: +145.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.23

Prior (07/20) 0.65

Current vs Prior +89.07%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +66.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Prior (07/20) 408,108

Calls: 232,607 (57%)

Puts: 175,501 (43%)

Current vs Prior +7.51%

Prior 7-Day Total 2,933,722

Calls: 1,574,675 (54%)

Puts: 1,359,047 (46%)

Prior 7-Day Average 419,103

Calls: 224,953 (54%)

Puts: 194,149 (46%)

Current vs Prior 7-Day Avg +4.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.18% | 4.59%6.83% | 10.01%

Prior 5.10% | 5.88%7.92% | 12.27%

Current vs Prior -37.63% | -21.92%-13.72% | -18.38%

Prior 7-Day Avg 3.62% | 5.82%3.44% | 10.75%

Current vs 7-Day Avg -12.07% | -21.15%+98.49% | -6.82%

Prior 7-Day Eod 5.10% | 5.88%7.92% | 12.27%

Current vs 7-Day Eod -37.63% | -21.92%-13.72% | -18.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.58% | 14.76%

Calls: 15.24% | 10.21%

Puts: 11.92% | 19.31%

Prior 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Current vs Prior +80.83% | +30.39%

Prior 7-Day Avg 28.75% | 9.49%

Calls: 23.97% | 8.79%

Puts: 33.53% | 10.20%

Current vs 7-Day Avg -52.77% | +55.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($4.34M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 89% - 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 BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 16 of results (avg 8.4%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	1.27	1.37	$1.32	7.6%	357	0.28	9.7K
$102.00	Aug 21	2.20	2.39	$2.30	8.3%	521	0.41	5.0K
$103.00	Aug 21	1.85	2.01	$1.93	8.3%	74	0.36	132
$104.00	Aug 21	1.52	1.66	$1.59	8.8%	76	0.32	15
$100.00	Aug 21	3.05	3.35	$3.20	9.4%	111	0.50	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	6.15	6.60	$6.38	7.1%	38	0.72	110
$102.00	Aug 21	4.10	4.40	$4.25	7.1%	116	0.59	19
$104.00	Aug 21	5.45	5.85	$5.65	7.1%	504	0.68	--
$100.00	Aug 21	3.05	3.30	$3.18	7.9%	61	0.50	863
$101.00	Aug 21	3.55	3.85	$3.70	8.1%	7	0.54	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.51)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 24	0.46	0.55	$0.51	17.6%	902	0.27	836
$108.00	Aug 21	0.65	0.75	$0.70	14.3%	11	0.17	15
$101.00	Jul 24	0.76	0.86	$0.81	12.3%	1.1K	0.38	230
$107.00	Aug 21	0.82	0.92	$0.87	11.5%	153	0.20	12

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	18.85	22.35	$20.60	17.0%	--	1.00	26
$82.50	Aug 21	16.55	19.90	$18.23	18.4%	--	1.00	48
$80.00	Jul 24	18.70	22.10	$20.40	16.7%	3	1.00	10
$86.00	Jul 24	12.85	16.15	$14.50	22.8%	--	0.99	14
$88.00	Jul 24	11.30	14.15	$12.73	22.4%	--	0.99	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	6.20	8.95	$7.57	36.3%	9	1.00	17
$109.00	Jul 24	7.45	9.60	$8.53	25.2%	1	1.00	2
$111.00	Jul 24	9.10	12.10	$10.60	28.3%	1	1.00	45
$107.00	Jul 24	5.45	8.15	$6.80	39.7%	8	0.95	12
$106.00	Jul 24	5.40	6.35	$5.88	16.2%	3	0.95	4

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 25.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.10	0.23	$0.17	76.5%	1.7K	0.10	2.6K
$108.00	Jul 24	0.01	0.05	$0.03	133.3%	1.4K	0.02	2.0K
$101.00	Jul 24	0.76	0.86	$0.81	12.3%	1.1K	0.38	230
$102.00	Jul 24	0.46	0.55	$0.51	17.6%	902	0.27	836
$102.00	Aug 21	2.20	2.39	$2.30	8.3%	521	0.41	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	1.66	1.90	$1.78	13.5%	1.6K	0.62	954
$99.00	Jul 24	0.69	0.86	$0.77	22.1%	1.1K	0.36	1.0K
$103.00	Jul 24	2.72	3.55	$3.14	26.4%	949	0.82	448
$100.00	Jul 31	1.79	2.00	$1.90	11.1%	899	0.49	138
$100.00	Jul 24	1.09	1.32	$1.21	19.0%	679	0.49	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 59.5%, max 304.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Jul 24	Aug 28	118.0%	29.2%	304.0%	31	231
$85.00	Jul 31	Aug 21	91.0%	35.9%	153.2%	7	223
$116.00	Jul 24	Aug 21	79.1%	31.6%	150.4%	18	15
$112.00	Jul 24	Aug 21	70.9%	29.4%	140.7%	20	130
$114.00	Jul 24	Aug 21	71.2%	30.2%	135.7%	13	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 24	Aug 28	88.4%	41.5%	113.0%	50	131
$85.00	Jul 24	Aug 28	71.3%	34.5%	106.7%	13	154
$81.00	Jul 24	Jul 31	108.2%	54.5%	98.4%	121	72
$91.00	Jul 24	Aug 28	56.1%	28.9%	94.2%	77	485
$92.00	Jul 24	Aug 28	54.8%	30.0%	82.7%	48	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 11.12, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$110.00	Aug 7	$0.10	$0.90	$0.10	9.00	$109.10
$110.00	$113.00	Aug 28	$0.30	$2.70	$0.30	9.00	$110.30
$106.00	$107.00	Aug 7	$0.13	$0.87	$0.13	6.69	$106.13
$109.00	$110.00	Aug 21	$0.13	$0.87	$0.13	6.69	$109.13
$106.00	$107.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$85.00	Aug 28	$0.33	$3.67	$0.33	11.12	$88.67
$90.00	$80.00	Aug 14	$0.91	$9.09	$0.91	9.99	$89.09
$91.00	$90.00	Aug 7	$0.10	$0.90	$0.10	9.00	$90.90
$93.00	$92.00	Aug 7	$0.10	$0.90	$0.10	9.00	$92.90
$90.00	$89.00	Aug 21	$0.11	$0.89	$0.11	8.09	$89.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 59.00, avg 2.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$86.00	Jul 24	$5.90	$5.90	$0.10	59.00	$85.90
$85.00	$88.00	Jul 31	$2.87	$2.87	$0.13	22.08	$87.87
$80.00	$82.50	Aug 21	$2.37	$2.37	$0.13	18.23	$82.37
$90.00	$93.00	Aug 7	$2.75	$2.75	$0.25	11.00	$92.75
$87.50	$90.00	Aug 21	$2.28	$2.28	$0.22	10.36	$89.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$105.00	Jul 31	$2.80	$2.80	$0.20	14.00	$105.20
$114.00	$110.00	Aug 7	$3.65	$3.65	$0.35	10.43	$110.35
$109.00	$105.00	Aug 7	$3.62	$3.62	$0.38	9.53	$105.38
$105.00	$104.00	Aug 14	$0.90	$0.90	$0.10	9.00	$104.10
$108.00	$107.00	Aug 14	$0.87	$0.87	$0.13	6.69	$107.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.48, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 24	Jul 31	$0.07	66.5%	44.7%
$92.00	Jul 24	Jul 31	$0.08	54.8%	34.4%
$110.00	Jul 24	Jul 31	$0.08	55.4%	35.4%
$111.00	Jul 24	Jul 31	$0.08	54.4%	36.5%
$90.00	Jul 24	Jul 31	$0.10	56.0%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 24	Jul 31	$0.08	53.0%	39.7%
$91.00	Jul 24	Jul 31	$0.08	56.1%	36.2%
$92.00	Jul 24	Jul 31	$0.08	54.8%	34.4%
$88.00	Jul 24	Jul 31	$0.10	57.3%	44.1%
$93.00	Jul 24	Jul 31	$0.12	48.4%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 2.47% of stock, avg 7.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 24	$1.26	$1.21	$2.47	$97.53	$102.47	2.47%
$101.00	Jul 24	$0.81	$1.78	$2.59	$98.41	$103.59	2.59%
$99.00	Jul 24	$1.97	$0.77	$2.74	$96.26	$101.74	2.74%
$102.00	Jul 24	$0.51	$2.50	$3.01	$98.99	$105.01	3.01%
$98.00	Jul 24	$2.70	$0.48	$3.18	$94.82	$101.18	3.18%
$103.00	Jul 24	$0.31	$3.14	$3.45	$99.55	$106.45	3.45%
$97.00	Jul 24	$3.47	$0.30	$3.77	$93.23	$100.77	3.77%
$100.00	Jul 31	$2.07	$1.90	$3.97	$96.03	$103.97	3.97%
$101.00	Jul 31	$1.62	$2.47	$4.09	$96.91	$105.09	4.09%
$99.00	Jul 31	$2.69	$1.46	$4.15	$94.85	$103.15	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$96.00	Jul 24	$0.26	$0.18	$0.44	$95.56	$104.44
$103.00	$96.00	Jul 24	$0.31	$0.18	$0.49	$95.51	$103.49
$104.00	$97.00	Jul 24	$0.26	$0.30	$0.56	$96.44	$104.56
$103.00	$97.00	Jul 24	$0.31	$0.30	$0.61	$96.39	$103.61
$102.00	$96.00	Jul 24	$0.51	$0.18	$0.69	$95.31	$102.69
$104.00	$98.00	Jul 24	$0.26	$0.48	$0.74	$97.26	$104.74
$103.00	$98.00	Jul 24	$0.31	$0.48	$0.79	$97.21	$103.79
$102.00	$97.00	Jul 24	$0.51	$0.30	$0.81	$96.19	$102.81
$113.00	$96.00	Jul 24	$0.69	$0.18	$0.87	$95.13	$113.87
$101.00	$96.00	Jul 24	$0.81	$0.18	$0.99	$95.01	$101.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 12.64, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
89/90	92/94	Aug 21	$1.39	$0.11	12.64	$88.61	$93.89
89/90	98/99	Aug 21	$1.39	$0.11	12.64	$88.61	$98.89
94/95	97/98	Jul 31	$0.90	$0.10	9.00	$94.10	$97.90
91/92	100/101	Aug 14	$0.89	$0.11	8.09	$91.11	$100.89
95/96	100/101	Aug 14	$0.89	$0.11	8.09	$95.11	$100.89
97/98	99/100	Aug 7	$0.87	$0.13	6.69	$97.13	$99.87
96/97	98/99	Aug 14	$0.87	$0.13	6.69	$96.13	$98.87
91/92	100/101	Aug 28	$0.87	$0.13	6.69	$91.13	$100.87
99/100	101/102	Aug 28	$0.87	$0.13	6.69	$99.13	$101.87
96/97	99/100	Aug 14	$0.86	$0.14	6.14	$96.14	$99.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.11	$2.39	21.73
$107.00	$108.00	$109.00	Jul 31	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Aug 7	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Aug 21	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 21	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Jul 24	$0.06	$0.94	15.67
$96.00	$97.00	$98.00	Jul 24	$0.06	$0.94	15.67
$97.00	$98.00	$99.00	Jul 31	$0.06	$0.94	15.67

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 $-0.16, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$115.00	1:2	Aug 7	-$0.10	$2.90
$110.00	$113.00	1:2	Aug 28	-$0.14	$2.86
$91.00	$96.00	1:2	Aug 28	-$2.47	$2.53
$113.00	$116.00	1:2	Aug 14	-$1.73	$1.27
$90.00	$94.00	1:2	Aug 14	-$2.83	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Aug 28	-$0.16	$4.84
$89.00	$85.00	1:2	Aug 28	-$0.01	$3.99
$82.50	$80.00	1:2	Aug 21	-$0.03	$2.47
$85.00	$82.50	1:2	Aug 21	-$0.11	$2.39
$87.50	$85.00	1:2	Aug 21	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.35%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$3.35	0.51	0.0%	3.35%	3.39%	18	3
$100.00	Aug 21	$3.05	0.50	0.0%	3.05%	3.09%	111	5.3K
$101.00	Aug 28	$2.72	0.47	1.0%	2.72%	3.76%	6	8
$101.00	Aug 21	$2.59	0.46	1.0%	2.59%	3.63%	44	21
$100.00	Aug 14	$2.53	0.50	0.0%	2.53%	2.57%	35	51
$102.00	Aug 28	$2.37	0.43	2.0%	2.37%	4.41%	2	38
$100.00	Aug 7	$2.35	0.51	0.0%	2.35%	2.39%	22	50
$101.00	Aug 14	$2.21	0.45	1.0%	2.21%	3.25%	157	77
$102.00	Aug 21	$2.20	0.41	2.0%	2.20%	4.24%	521	5.0K
$103.00	Aug 28	$2.10	0.39	3.0%	2.10%	5.14%	44	31

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 13,927

Total Puts 17,145

Put/Call Ratio 1.23

Net Difference -3,218

Prior's Put/Call Breakdown

Total Calls 30,146

Total Puts 19,629

Put/Call Ratio 0.65

Net Difference 10,517

Prior 7-Day Put/Call Summary

Total Calls 89,218

Total Puts 63,504

Average Put/Call Ratio 0.74

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