SCHW - Options Database

SCHW

CHARLES market data CORP

$101.90 +1.27%

(7/6 18:03) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:03)

◀ 7/7 15:07 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 17,696

Calls: 8,001 (45%)

Puts: 9,695 (55%)

Prior (07/06) 22,281

Calls: 16,053 (72%)

Puts: 6,228 (28%)

Current vs Prior -20.58%

Calls: -50.16% (Calls)

Puts: +55.67% (Puts)

Prior 7-Day Total 160,593

Calls: 76,396 (48%)

Puts: 84,197 (52%)

Prior 7-Day Average 22,941

Calls: 10,913 (48%)

Puts: 12,028 (52%)

Current vs Prior 7-Day Avg -22.87%

Calls: -26.69%

Puts: -19.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $5.24M

Calls: $2.93M (56%)

Puts: $2.31M (44%)

Prior (07/06) $15.90M

Calls: $14.90M (94%)

Puts: $1.00M (6%)

Current vs Prior -67.07%

Calls: -80.36%

Puts: +130.92%

Prior 7-Day Total $33.96M

Calls: $23.59M (69%)

Puts: $10.37M (31%)

Prior 7-Day Average $4.85M

Calls: $3.37M (69%)

Puts: $1.48M (31%)

Current vs Prior 7-Day Avg +7.92%

Calls: -13.14%

Puts: +55.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 1.21

Prior (07/06) 0.39

Current vs Prior +212.33%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +0.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 464,146

Calls: 242,055 (52%)

Puts: 222,091 (48%)

Prior (07/06) 453,977

Calls: 235,616 (52%)

Puts: 218,361 (48%)

Current vs Prior +2.24%

Prior 7-Day Total 2,992,670

Calls: 1,543,776 (52%)

Puts: 1,448,894 (48%)

Prior 7-Day Average 427,524

Calls: 220,539 (52%)

Puts: 206,984 (48%)

Current vs Prior 7-Day Avg +8.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.79% | 4.38%4.38% | 11.07%

Prior 0.99% | 3.44%4.50% | 11.33%

Current vs Prior +182.28% | +27.41%-2.78% | -2.29%

Prior 7-Day Avg 1.99% | 3.76%4.50% | 11.33%

Current vs 7-Day Avg +39.92% | +16.27%-2.78% | -2.29%

Prior 7-Day Eod 0.99% | 3.44%-- | --

Current vs 7-Day Eod +182.28% | +27.41%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.69% | 14.85%

Calls: 13.45% | 9.49%

Puts: 15.93% | 20.21%

Prior 69.43% | 10.70%

Calls: 44.74% | 9.87%

Puts: 94.12% | 11.54%

Current vs Prior -78.84% | +38.79%

Prior 7-Day Avg 29.15% | 9.35%

Calls: 27.10% | 8.45%

Puts: 31.19% | 10.26%

Current vs 7-Day Avg -49.60% | +58.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 212% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

🎯

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 38 of results (avg 8.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	5.35	5.55	$5.45	3.7%	52	0.59	1.9K
$88.00	Jul 24	13.75	14.50	$14.13	5.3%	--	0.94	180
$100.00	Jul 17	3.05	3.25	$3.15	6.3%	281	0.67	6.6K
$85.00	Aug 21	17.05	18.20	$17.63	6.5%	--	0.93	221
$82.50	Aug 21	19.25	20.60	$19.93	6.8%	--	0.94	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.70	5.95	$5.83	4.3%	5	0.59	40
$100.00	Aug 21	3.20	3.35	$3.28	4.6%	115	0.41	106
$95.00	Aug 21	1.62	1.72	$1.67	6.0%	18	0.24	939
$97.50	Aug 21	2.28	2.43	$2.36	6.4%	3	0.32	151
$105.00	Aug 14	5.35	5.80	$5.57	8.1%	1	0.61	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.37)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 10	0.33	0.40	$0.37	18.9%	76	0.23	22
$103.00	Jul 10	0.62	0.74	$0.68	17.6%	74	0.36	76
$105.00	Jul 17	0.72	0.84	$0.78	15.4%	553	0.27	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Jul 17	0.46	0.54	$0.50	16.0%	185	0.18	580
$90.00	Aug 21	0.76	0.87	$0.82	13.4%	57	0.13	1.5K
$96.00	Jul 24	0.85	1.02	$0.94	18.1%	5	0.20	3
$95.00	Jul 31	0.86	1.02	$0.94	17.0%	3	0.19	13

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.79, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 10	14.05	17.55	$15.80	22.2%	1	0.99	2
$85.00	Jul 10	15.05	18.55	$16.80	20.8%	--	0.99	29
$87.50	Jul 17	13.15	15.50	$14.33	16.4%	3	0.98	410
$87.00	Jul 10	13.05	16.05	$14.55	20.6%	1	0.98	33
$88.00	Jul 10	12.20	15.50	$13.85	23.8%	--	0.98	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	12.95	14.10	$13.52	8.5%	5	0.87	--
$107.00	Jul 17	4.95	5.90	$5.43	17.5%	--	0.84	12
$110.00	Aug 14	7.20	10.35	$8.78	35.9%	19	0.77	--
$110.00	Aug 21	8.75	9.85	$9.30	11.8%	19	0.76	--
$107.00	Aug 14	6.50	7.25	$6.88	10.9%	5	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 9.4K, top 819)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 17	1.02	1.16	$1.09	12.8%	643	0.34	52
$105.00	Aug 21	2.89	3.10	$3.00	7.0%	597	0.41	2.3K
$105.00	Jul 17	0.72	0.84	$0.78	15.4%	553	0.27	1.4K
$103.00	Jul 17	1.36	1.60	$1.48	16.2%	500	0.42	847
$105.00	Jul 10	0.16	0.24	$0.20	40.0%	415	0.14	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	0.75	0.92	$0.84	20.2%	819	0.27	46
$98.00	Jul 17	0.50	0.63	$0.56	23.2%	317	0.20	455
$100.00	Jul 17	1.02	1.19	$1.11	15.3%	258	0.34	773
$101.00	Jul 17	1.31	1.65	$1.48	23.0%	255	0.41	4
$99.00	Jul 10	0.23	0.33	$0.28	35.7%	219	0.17	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 57.8%, max 163.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 10	Aug 21	92.9%	35.3%	163.6%	--	250
$93.00	Jul 10	Aug 14	67.9%	27.7%	145.3%	4	273
$115.00	Jul 17	Aug 21	68.0%	29.9%	126.9%	205	445
$89.00	Jul 10	Jul 31	83.8%	37.2%	125.1%	--	253
$82.50	Jul 17	Aug 21	79.9%	37.7%	111.7%	1	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 10	Aug 21	92.9%	35.2%	163.9%	23	4.0K
$89.00	Jul 10	Aug 14	83.8%	34.7%	141.9%	3	428
$84.00	Jul 10	Jul 31	99.7%	45.3%	120.1%	7	194
$82.50	Jul 17	Aug 21	79.9%	37.7%	111.7%	48	4.4K
$90.00	Jul 10	Aug 21	68.3%	32.9%	107.8%	69	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 12.89, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Aug 7	$0.36	$4.64	$0.36	12.89	$110.36
$115.00	$120.00	Aug 21	$0.37	$4.63	$0.37	12.51	$115.37
$110.00	$115.00	Jul 24	$0.42	$4.58	$0.42	10.90	$110.42
$110.00	$115.00	Jul 31	$0.42	$4.58	$0.42	10.90	$110.42
$108.00	$110.00	Jul 17	$0.17	$1.83	$0.17	10.76	$108.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$85.00	Aug 21	$0.18	$2.32	$0.18	12.89	$87.32
$91.00	$89.00	Aug 7	$0.16	$1.84	$0.16	11.50	$90.84
$99.00	$98.00	Jul 10	$0.10	$0.90	$0.10	9.00	$98.90
$90.00	$87.50	Aug 21	$0.26	$2.24	$0.26	8.62	$89.74
$90.00	$89.00	Jul 31	$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. 147 found (best R:R 13.71, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$87.50	Aug 21	$2.33	$2.33	$0.17	13.71	$87.33
$90.00	$92.00	Jul 31	$1.85	$1.85	$0.15	12.33	$91.85
$82.50	$85.00	Aug 21	$2.30	$2.30	$0.20	11.50	$84.80
$87.50	$90.00	Aug 21	$2.28	$2.28	$0.22	10.36	$89.78
$91.00	$92.00	Jul 10	$0.88	$0.88	$0.12	7.33	$91.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 21	$4.22	$4.22	$0.78	5.41	$110.78
$107.00	$103.00	Jul 17	$3.00	$3.00	$1.00	3.00	$104.00
$110.00	$105.00	Aug 21	$3.47	$3.47	$1.53	2.27	$106.53
$107.00	$105.00	Aug 14	$1.31	$1.31	$0.69	1.90	$105.69
$110.00	$107.00	Aug 14	$1.90	$1.90	$1.10	1.73	$108.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.62, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 10	Jul 17	$0.09	43.5%	29.9%
$93.00	Jul 10	Jul 17	$0.10	67.9%	36.1%
$91.00	Jul 10	Jul 17	$0.20	62.9%	40.0%
$97.00	Jul 10	Jul 17	$0.27	36.2%	30.1%
$108.00	Jul 10	Jul 17	$0.28	31.3%	29.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 10	Jul 17	$0.07	98.1%	65.6%
$91.00	Jul 10	Jul 17	$0.07	63.1%	40.0%
$94.00	Jul 10	Jul 17	$0.17	46.8%	35.1%
$95.00	Jul 10	Jul 17	$0.20	43.8%	33.2%
$96.00	Jul 10	Jul 17	$0.25	38.4%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.21% of stock, avg 9.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 10	$1.12	$1.13	$2.25	$99.75	$104.25	2.21%
$103.00	Jul 10	$0.68	$1.71	$2.39	$100.61	$105.39	2.35%
$101.00	Jul 10	$1.71	$0.73	$2.44	$98.56	$103.44	2.39%
$100.00	Jul 10	$2.42	$0.45	$2.87	$97.13	$102.87	2.82%
$99.00	Jul 10	$3.19	$0.28	$3.47	$95.53	$102.47	3.41%
$102.00	Jul 17	$1.95	$1.93	$3.88	$98.12	$105.88	3.81%
$103.00	Jul 17	$1.48	$2.43	$3.91	$99.09	$106.91	3.84%
$101.00	Jul 17	$2.53	$1.48	$4.01	$96.99	$105.01	3.94%
$98.00	Jul 10	$4.05	$0.18	$4.23	$93.77	$102.23	4.15%
$100.00	Jul 17	$3.15	$1.11	$4.26	$95.74	$104.26	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.25% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 10	$0.07	$0.18	$0.25	$97.75	$107.25
$106.00	$98.00	Jul 10	$0.13	$0.18	$0.31	$97.69	$106.31
$107.00	$99.00	Jul 10	$0.07	$0.28	$0.35	$98.65	$107.35
$105.00	$98.00	Jul 10	$0.20	$0.18	$0.38	$97.62	$105.38
$106.00	$99.00	Jul 10	$0.13	$0.28	$0.41	$98.59	$106.41
$105.00	$99.00	Jul 10	$0.20	$0.28	$0.48	$98.52	$105.48
$107.00	$100.00	Jul 10	$0.07	$0.45	$0.52	$99.48	$107.52
$104.00	$98.00	Jul 10	$0.37	$0.18	$0.55	$97.45	$104.55
$106.00	$100.00	Jul 10	$0.13	$0.45	$0.58	$99.42	$106.58
$104.00	$99.00	Jul 10	$0.37	$0.28	$0.65	$98.35	$104.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 12.16, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/90	92/95	Aug 21	$2.31	$0.19	12.16	$87.69	$94.81
85/88	90/92	Aug 21	$2.30	$0.20	11.50	$85.20	$92.30
101/102	105/107	Aug 7	$1.82	$0.18	10.11	$100.18	$106.82
89/91	93/97	Aug 14	$3.58	$0.42	8.52	$87.42	$96.58
85/88	92/95	Aug 21	$2.23	$0.27	8.26	$85.27	$94.73
92/93	98/99	Jul 31	$0.89	$0.11	8.09	$92.11	$98.89
98/100	105/107	Aug 7	$1.77	$0.23	7.70	$98.23	$106.77
82/83	90/91	Jul 17	$0.88	$0.12	7.33	$82.12	$90.88
89/90	98/99	Jul 31	$0.88	$0.12	7.33	$89.12	$98.88
82/82	90/91	Jul 17	$0.87	$0.13	6.69	$81.63	$90.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.07	$2.43	34.71
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 10	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Jul 17	$0.06	$0.94	15.67
$93.00	$94.00	$95.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$87.50	$90.00	$92.50	Aug 21	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$85.00	$86.00	$87.00	Jul 10	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 17	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.08, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Jul 24	-$0.08	$4.92
$110.00	$115.00	1:2	Aug 7	-$0.30	$4.70
$100.00	$105.00	1:2	Aug 21	-$0.55	$4.45
$110.00	$115.00	1:2	Jul 17	-$1.62	$3.38
$107.00	$110.00	1:2	Aug 7	-$0.24	$2.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.73	$4.27
$86.00	$82.00	1:2	Aug 7	-$1.11	$2.89
$110.00	$105.00	1:2	Aug 21	-$2.36	$2.64
$87.50	$85.00	1:2	Aug 21	-$0.20	$2.30
$85.00	$82.50	1:2	Aug 21	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.63%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 14	$3.70	0.51	0.1%	3.63%	3.73%	2	5
$102.00	Aug 7	$3.35	0.49	0.1%	3.29%	3.39%	8	3
$102.00	Jul 31	$3.10	0.51	0.1%	3.04%	3.14%	17	15
$102.00	Jul 24	$3.00	0.51	0.1%	2.94%	3.04%	34	212
$105.00	Aug 21	$2.89	0.41	3.0%	2.84%	5.88%	597	2.3K
$103.00	Jul 31	$2.85	0.46	1.1%	2.80%	3.88%	--	33
$103.00	Jul 24	$2.54	0.46	1.1%	2.49%	3.57%	3	636
$104.00	Jul 31	$2.39	0.42	2.1%	2.35%	4.41%	1	127
$105.00	Aug 14	$2.38	0.39	3.0%	2.34%	5.38%	4	--
$105.00	Aug 7	$2.28	0.38	3.0%	2.24%	5.28%	20	10

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 8,001

Total Puts 9,695

Put/Call Ratio 1.21

Net Difference -1,694

Prior's Put/Call Breakdown

Total Calls 16,053

Total Puts 6,228

Put/Call Ratio 0.39

Net Difference 9,825

Prior 7-Day Put/Call Summary

Total Calls 76,396

Total Puts 84,197

Average Put/Call Ratio 1.21

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