SCHW - Options Database

SCHW

CHARLES market data CORP

$111.92 +1.94%

(8/21 15:06) ◀

Friday, August 21, 2026 (3:20pm)

▶ (8/21 18:04)

◀ 8/21 15:20 ▶

Option Volume

Detail

ℹ

Current (08/21) 17,661

Calls: 10,475 (59%)

Puts: 7,186 (41%)

Prior (08/20) 21,153

Calls: 9,485 (45%)

Puts: 11,668 (55%)

Current vs Prior -16.51%

Calls: +10.44% (Calls)

Puts: -38.41% (Puts)

Prior 7-Day Total 211,940

Calls: 136,674 (64%)

Puts: 75,266 (36%)

Prior 7-Day Average 30,277

Calls: 19,524 (64%)

Puts: 10,752 (36%)

Current vs Prior 7-Day Avg -41.67%

Calls: -46.35%

Puts: -33.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $4.72M

Calls: $2.85M (60%)

Puts: $1.88M (40%)

Prior (08/20) $7.24M

Calls: $5.46M (75%)

Puts: $1.78M (25%)

Current vs Prior -34.79%

Calls: -47.86%

Puts: +5.25%

Prior 7-Day Total $90.94M

Calls: $75.36M (83%)

Puts: $15.58M (17%)

Prior 7-Day Average $12.99M

Calls: $10.77M (83%)

Puts: $2.23M (17%)

Current vs Prior 7-Day Avg -63.66%

Calls: -73.57%

Puts: -15.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.69

Prior (08/20) 1.23

Current vs Prior -44.23%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -8.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 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 3,225,210

Calls: 1,757,780 (55%)

Puts: 1,467,430 (45%)

Prior 7-Day Average 460,744

Calls: 251,111 (55%)

Puts: 209,632 (45%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 0.98% | 2.93%0.98% | 7.59%

Prior 1.58% | 3.15%1.58% | 7.97%

Current vs Prior -37.63% | -7.01%-37.63% | -4.71%

Prior 7-Day Avg 2.09% | 3.22%2.37% | 7.93%

Current vs 7-Day Avg -52.94% | -8.99%-58.46% | -4.18%

Prior 7-Day Eod 1.58% | 3.15%1.58% | 7.97%

Current vs 7-Day Eod -37.63% | -7.01%-37.63% | -4.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.09% | 8.72%

Calls: 33.33% | 5.76%

Puts: 42.86% | 11.68%

Prior 29.91% | 9.51%

Calls: 22.58% | 6.45%

Puts: 37.25% | 12.57%

Current vs Prior +27.35% | -8.31%

Prior 7-Day Avg 31.40% | 10.94%

Calls: 27.87% | 10.21%

Puts: 34.94% | 11.68%

Current vs 7-Day Avg +21.29% | -20.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.85M). Bullish P/C ratio of 0.69. P/C ratio dropping 44% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 27 of results (avg 7.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	3.95	4.05	$4.00	2.5%	341	0.62	7.8K
$111.00	Sep 4	2.43	2.56	$2.50	5.2%	70	0.58	60
$111.00	Sep 11	2.89	3.05	$2.97	5.4%	10	0.57	52
$111.00	Aug 28	1.85	1.96	$1.91	5.8%	472	0.61	535
$105.00	Sep 18	7.45	7.90	$7.68	5.9%	40	0.85	21.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 4	1.39	1.49	$1.44	6.9%	5	0.42	15
$113.00	Aug 28	1.85	2.00	$1.93	7.8%	136	0.62	2
$110.00	Sep 18	1.71	1.86	$1.79	8.4%	438	0.38	6.6K
$109.00	Sep 4	0.71	0.78	$0.75	9.3%	4	0.26	521
$114.00	Aug 28	2.50	2.75	$2.63	9.5%	8	0.73	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 28	0.31	0.37	$0.34	17.6%	74	0.19	171
$114.00	Aug 28	0.50	0.60	$0.55	18.2%	641	0.27	232
$113.00	Aug 28	0.84	0.94	$0.89	11.2%	123	0.38	149
$117.00	Sep 4	0.34	0.40	$0.37	16.2%	1	0.15	21
$115.00	Sep 4	0.69	0.84	$0.76	19.7%	27	0.27	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	0.55	0.66	$0.61	18.0%	132	0.28	381
$111.00	Aug 28	0.87	0.99	$0.93	12.9%	258	0.39	138
$108.00	Sep 4	0.46	0.54	$0.50	16.0%	--	0.19	243
$109.00	Sep 4	0.71	0.78	$0.75	9.3%	4	0.26	521
$107.00	Sep 11	0.56	0.66	$0.61	16.4%	--	0.19	26

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	20.20	23.00	$21.60	13.0%	2	1.00	3
$91.00	Aug 21	19.35	21.95	$20.65	12.6%	1	1.00	--
$92.00	Aug 21	18.80	20.50	$19.65	8.7%	2	1.00	2
$92.50	Aug 21	18.20	19.90	$19.05	8.9%	9	1.00	2
$93.00	Aug 21	17.40	19.50	$18.45	11.4%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	7.70	9.35	$8.53	19.3%	2	0.99	--
$121.00	Aug 21	8.60	10.30	$9.45	18.0%	2	0.93	--
$122.00	Aug 21	9.85	11.45	$10.65	15.0%	1	0.86	--
$120.00	Sep 18	8.15	9.15	$8.65	11.6%	2	0.86	17
$123.00	Aug 21	10.75	12.45	$11.60	14.7%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 12.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 4	1.39	1.55	$1.47	10.9%	875	0.42	53
$110.00	Aug 21	1.81	2.04	$1.93	11.9%	873	0.93	8.6K
$114.00	Aug 21	0.00	0.01	$0.01	100.0%	684	0.01	9.5K
$114.00	Aug 28	0.50	0.60	$0.55	18.2%	641	0.27	232
$111.00	Aug 21	0.72	1.01	$0.87	33.3%	607	0.96	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Sep 11	0.14	0.40	$0.27	96.3%	1.5K	0.09	62
$110.00	Sep 18	1.71	1.86	$1.79	8.4%	438	0.38	6.6K
$112.00	Sep 4	1.81	2.13	$1.97	16.2%	316	0.50	18
$113.00	Sep 4	2.30	2.66	$2.48	14.5%	300	0.58	16
$112.00	Aug 28	1.29	1.45	$1.37	11.7%	292	0.51	18

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 1424.0%, max 2874.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Aug 21	Oct 2	700.2%	23.5%	2874.1%	4	48
$119.00	Aug 21	Sep 25	639.6%	22.9%	2698.8%	15	31
$117.00	Aug 21	Sep 25	637.2%	23.1%	2656.7%	--	61
$121.00	Aug 28	Sep 11	63.8%	22.0%	190.2%	--	64
$112.00	Aug 21	Sep 25	34.4%	21.4%	60.6%	364	563

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Aug 21	Sep 11	34.4%	21.0%	63.4%	29	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 32.33, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$125.00	Sep 25	$0.18	$5.82	$0.18	20%	32.33	$119.18
$108.00	$109.00	Aug 21	$0.35	$0.65	$0.35	96%	1.86	$108.35
$104.00	$108.00	Sep 25	$2.65	$1.35	$2.65	80%	0.51	$106.65
$104.00	$105.00	Aug 28	$0.63	$0.37	$0.63	100%	0.59	$104.63
$107.00	$111.00	Oct 2	$2.27	$1.73	$2.27	73%	0.76	$109.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$99.00	Sep 25	$0.40	$5.60	$0.40	18%	14.00	$104.60
$114.00	$112.00	Sep 11	$1.08	$0.92	$1.08	63%	0.85	$112.92
$108.00	$107.00	Sep 4	$0.12	$0.88	$0.12	19%	7.33	$107.88
$113.00	$112.00	Sep 4	$0.51	$0.49	$0.51	58%	0.96	$112.49
$108.00	$107.00	Sep 25	$0.24	$0.76	$0.24	30%	3.17	$107.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 2.45, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Aug 21	$0.67	$0.67	$0.33	82%	2.03	$119.67
$115.00	$120.00	Sep 18	$1.11	$1.11	$3.89	66%	0.29	$116.11
$118.00	$119.00	Aug 21	$0.39	$0.39	$0.61	76%	0.64	$118.39
$117.00	$120.00	Sep 4	$0.27	$0.27	$2.73	85%	0.10	$117.27
$119.00	$120.00	Sep 11	$0.17	$0.17	$0.83	87%	0.20	$119.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Aug 21	$0.71	$0.71	$0.29	86%	2.45	$101.29
$111.00	$101.00	Oct 2	$2.37	$2.37	$7.63	55%	0.31	$108.63
$95.00	$94.00	Aug 28	$0.32	$0.32	$0.68	93%	0.47	$94.68
$98.00	$97.00	Sep 4	$0.27	$0.27	$0.73	91%	0.37	$97.73
$94.00	$92.00	Sep 4	$0.32	$0.32	$1.68	91%	0.19	$93.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.98, cheapest $1.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Aug 21	Aug 28	$1.24	34.4%	22.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Aug 21	Aug 28	$1.14	34.4%	22.5%
$113.00	Aug 28	Sep 4	$0.55	22.1%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.29% of stock, avg 5.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Aug 21	$0.10	$0.23	$0.33	$111.67	$112.33	0.29%
$111.00	Aug 21	$0.87	$0.03	$0.90	$110.10	$111.90	0.80%
$110.00	Aug 21	$1.93	$0.06	$1.99	$108.01	$111.99	1.78%
$112.00	Aug 28	$1.34	$1.37	$2.71	$109.29	$114.71	2.42%
$113.00	Aug 28	$0.89	$1.93	$2.82	$110.18	$115.82	2.52%
$111.00	Aug 28	$1.91	$0.93	$2.84	$108.16	$113.84	2.54%
$109.00	Aug 21	$2.93	$0.07	$3.00	$106.00	$112.00	2.68%
$114.00	Aug 28	$0.55	$2.63	$3.18	$110.82	$117.18	2.84%
$110.00	Aug 28	$2.58	$0.61	$3.19	$106.81	$113.19	2.85%
$108.00	Aug 21	$3.28	$0.05	$3.33	$104.67	$111.33	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.12% of stock, avg 2.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$111.00	Aug 21	$0.10	$0.03	$0.13	$110.87	$112.13
$112.00	$110.00	Aug 21	$0.10	$0.06	$0.16	$109.84	$112.16
$112.00	$109.00	Aug 21	$0.10	$0.07	$0.17	$108.83	$112.17
$112.00	$107.00	Aug 21	$0.10	$0.09	$0.19	$106.81	$112.19
$115.00	$108.00	Aug 28	$0.34	$0.24	$0.58	$107.42	$115.58
$130.00	$111.00	Aug 21	$0.60	$0.03	$0.63	$110.37	$130.63
$130.00	$110.00	Aug 21	$0.60	$0.06	$0.66	$109.34	$130.66
$130.00	$109.00	Aug 21	$0.60	$0.07	$0.67	$108.33	$130.67
$115.00	$109.00	Aug 28	$0.34	$0.38	$0.72	$108.28	$115.72
$130.00	$107.00	Aug 21	$0.60	$0.09	$0.69	$106.31	$130.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 3.35, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	119/120	Aug 21	$0.77	$0.23	80%	3.35	$91.23	$119.77
91/92	118/119	Aug 21	$0.49	$0.51	74%	0.96	$91.51	$118.49
94/95	115/116	Aug 28	$0.47	$0.53	75%	0.89	$94.53	$115.47
94/95	114/115	Aug 28	$0.53	$0.47	66%	1.13	$94.47	$114.53
97/98	114/115	Sep 4	$0.60	$0.40	57%	1.50	$97.40	$114.60
97/98	116/117	Sep 4	$0.44	$0.56	71%	0.79	$97.56	$116.44
97/98	115/116	Sep 4	$0.49	$0.51	65%	0.96	$97.51	$115.49
96/97	114/115	Sep 4	$0.52	$0.48	61%	1.08	$96.48	$114.52
96/97	116/117	Sep 4	$0.36	$0.64	75%	0.56	$96.64	$116.36
98/99	115/116	Aug 28	$0.36	$0.64	74%	0.56	$98.64	$115.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$111.00	$115.00	Oct 2	$0.36	$3.64	35%	10.11
$105.00	$110.00	$115.00	Sep 18	$1.25	$3.75	50%	3.00
$110.00	$115.00	$120.00	Sep 18	$1.32	$3.68	49%	2.79
$112.00	$113.00	$114.00	Aug 21	$0.09	$0.91	36%	10.11
$111.00	$112.00	$113.00	Aug 21	$0.68	$0.32	92%	0.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.78	$4.22	33%	5.41
$105.00	$110.00	$115.00	Sep 18	$1.49	$3.51	50%	2.36
$110.00	$115.00	$120.00	Sep 18	$1.44	$3.56	49%	2.47
$110.00	$111.00	$112.00	Aug 21	$0.23	$0.77	54%	3.35
$109.00	$110.00	$111.00	Aug 28	$0.09	$0.91	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-2.18, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$105.00	1:2	Sep 11	-$2.18	$3.82
$105.00	$110.00	1:2	Sep 18	-$0.32	$4.68
$100.00	$105.00	1:2	Sep 18	-$3.09	$1.91
$99.00	$104.00	1:2	Sep 4	-$3.37	$1.63
$111.00	$115.00	1:2	Oct 2	-$0.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Sep 18	-$0.35	$4.65
$105.00	$99.00	1:2	Sep 25	-$0.04	$5.96
$94.00	$92.00	1:2	Sep 4	-$0.04	$1.96
$110.00	$109.00	1:2	Aug 28	-$0.15	$0.85
$109.00	$108.00	1:2	Aug 28	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.72%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 2	$1.92	0.37	2.8%	1.72%	4.47%	--	43
$112.00	Sep 25	$2.92	0.50	0.1%	2.61%	2.68%	--	42
$113.00	Sep 25	$2.43	0.45	1.0%	2.17%	3.14%	--	15
$114.00	Sep 25	$1.97	0.41	1.9%	1.76%	3.62%	1	62
$118.00	Oct 2	$1.23	0.26	5.4%	1.10%	6.53%	4	32
$115.00	Sep 25	$1.63	0.36	2.8%	1.46%	4.21%	--	50
$115.00	Sep 18	$1.52	0.34	2.8%	1.36%	4.11%	295	9.8K
$117.00	Sep 25	$1.13	0.27	4.5%	1.01%	5.55%	--	10
$112.00	Sep 11	$2.34	0.50	0.1%	2.09%	2.16%	11	1.2K
$113.00	Sep 11	$1.85	0.44	1.0%	1.65%	2.62%	--	49

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 10,475

Total Puts 7,186

Put/Call Ratio 0.69

Net Difference 3,289

Prior's Put/Call Breakdown

Total Calls 9,485

Total Puts 11,668

Put/Call Ratio 1.23

Net Difference -2,183

Prior 7-Day Put/Call Summary

Total Calls 136,674

Total Puts 75,266

Average Put/Call Ratio 0.75

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...

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