SCHW - Options Database

SCHW

CHARLES market data CORP

$102.66 +0.74%

(7/9 18:03) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:03)

◀ 7/10 15:07 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 14,397

Calls: 10,047 (70%)

Puts: 4,350 (30%)

Prior (07/08) 15,043

Calls: 6,004 (40%)

Puts: 9,039 (60%)

Current vs Prior -4.29%

Calls: +67.34% (Calls)

Puts: -51.88% (Puts)

Prior 7-Day Total 165,109

Calls: 84,722 (51%)

Puts: 80,387 (49%)

Prior 7-Day Average 23,587

Calls: 12,103 (51%)

Puts: 11,483 (49%)

Current vs Prior 7-Day Avg -38.96%

Calls: -16.99%

Puts: -62.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $5.61M

Calls: $4.96M (88%)

Puts: $650.6K (12%)

Prior (07/08) $5.33M

Calls: $3.59M (67%)

Puts: $1.75M (33%)

Current vs Prior +5.10%

Calls: +38.11%

Puts: -62.74%

Prior 7-Day Total $48.41M

Calls: $37.40M (77%)

Puts: $11.01M (23%)

Prior 7-Day Average $6.92M

Calls: $5.34M (77%)

Puts: $1.57M (23%)

Current vs Prior 7-Day Avg -18.94%

Calls: -7.24%

Puts: -58.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.43

Prior (07/08) 1.51

Current vs Prior -71.24%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -59.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 488,609

Calls: 252,267 (52%)

Puts: 236,342 (48%)

Prior (07/08) 473,355

Calls: 245,393 (52%)

Puts: 227,962 (48%)

Current vs Prior +3.22%

Prior 7-Day Total 3,105,702

Calls: 1,589,982 (51%)

Puts: 1,515,720 (49%)

Prior 7-Day Average 443,671

Calls: 227,140 (51%)

Puts: 216,531 (49%)

Current vs Prior 7-Day Avg +10.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.04% | 3.57%3.57% | 10.94%

Prior 2.79% | 4.38%4.38% | 11.07%

Current vs Prior -62.60% | -18.32%-18.32% | -1.18%

Prior 7-Day Avg 2.16% | 3.93%4.43% | 11.26%

Current vs 7-Day Avg -51.64% | -9.14%-19.22% | -2.88%

Prior 7-Day Eod 2.79% | 4.38%-- | --

Current vs 7-Day Eod -62.60% | -18.32%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.35% | 9.36%

Calls: 38.03% | 8.12%

Puts: 66.67% | 10.59%

Prior 14.69% | 14.85%

Calls: 13.45% | 9.49%

Puts: 15.93% | 20.21%

Current vs Prior +256.36% | -36.97%

Prior 7-Day Avg 29.31% | 11.01%

Calls: 26.89% | 10.14%

Puts: 31.72% | 11.88%

Current vs 7-Day Avg +78.61% | -14.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($4.96M) vs puts ($650.6K). Extreme bullish P/C ratio of 0.43 - heavy call buying (10,047 calls vs 4,350 puts). P/C ratio dropping 71% - 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 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 46 of results (avg 7.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	3.15	3.25	$3.20	3.1%	99	0.42	3.2K
$100.00	Aug 21	5.70	5.90	$5.80	3.4%	2.0K	0.61	1.9K
$95.00	Aug 21	9.10	9.45	$9.27	3.8%	29	0.78	2.2K
$104.00	Jul 31	2.65	2.79	$2.72	5.1%	--	0.45	129
$85.00	Aug 21	17.70	18.65	$18.17	5.2%	--	0.94	225

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.30	5.55	$5.43	4.6%	14	0.57	57
$100.00	Aug 21	2.90	3.05	$2.97	5.1%	145	0.39	284
$103.00	Aug 7	3.55	3.75	$3.65	5.5%	1	0.49	1
$95.00	Aug 21	1.38	1.46	$1.42	5.6%	33	0.22	843
$97.50	Aug 21	2.02	2.16	$2.09	6.7%	1	0.30	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.73, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.65	0.75	$0.70	14.3%	703	0.29	2.9K
$110.00	Jul 31	0.85	0.95	$0.90	11.1%	14	0.20	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	0.37	0.45	$0.41	19.5%	49	0.18	989
$94.00	Jul 24	0.38	0.44	$0.41	14.6%	58	0.11	42
$100.00	Jul 17	0.55	0.67	$0.61	19.7%	128	0.25	2.6K
$96.00	Jul 24	0.60	0.70	$0.65	15.4%	3	0.16	11
$97.00	Jul 24	0.75	0.87	$0.81	14.8%	5	0.20	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 10	18.50	21.35	$19.93	14.3%	3	1.00	3
$84.00	Jul 10	17.50	20.50	$19.00	15.8%	2	1.00	4
$85.00	Jul 10	16.50	19.40	$17.95	16.2%	1	1.00	15
$86.00	Jul 10	15.55	18.45	$17.00	17.1%	14	1.00	3
$87.00	Jul 10	14.65	17.55	$16.10	18.0%	20	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 10	2.04	2.52	$2.28	21.1%	55	0.98	55
$104.00	Jul 10	0.78	1.75	$1.27	76.4%	--	0.95	70
$109.00	Jul 17	5.65	7.60	$6.63	29.4%	1	0.89	--
$107.00	Jul 17	2.65	5.75	$4.20	73.8%	4	0.84	12
$103.00	Jul 10	0.23	0.49	$0.36	72.2%	110	0.83	155

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 11.9K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	5.70	5.90	$5.80	3.4%	2.0K	0.61	1.9K
$95.00	Jul 17	7.50	8.20	$7.85	8.9%	1.0K	0.93	4.5K
$94.00	Jul 17	7.75	9.45	$8.60	19.8%	1.0K	0.94	1.9K
$105.00	Jul 17	0.65	0.75	$0.70	14.3%	703	0.29	2.9K
$110.00	Aug 21	1.54	1.68	$1.61	8.7%	445	0.26	856

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	1.61	1.79	$1.70	10.6%	592	0.53	496
$100.00	Jul 10	0.00	0.05	$0.03	166.7%	452	0.04	306
$102.00	Jul 17	1.15	1.31	$1.23	13.0%	415	0.42	246
$101.00	Jul 17	0.81	0.93	$0.87	13.8%	373	0.33	208
$100.00	Aug 21	2.90	3.05	$2.97	5.1%	145	0.39	284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 731.0%, max 2606.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Jul 10	Aug 7	893.2%	33.0%	2606.2%	44	216
$90.00	Jul 10	Aug 21	643.1%	33.2%	1836.3%	11	1.2K
$107.00	Jul 10	Aug 7	566.8%	31.7%	1687.6%	202	1.2K
$85.00	Jul 10	Aug 21	595.6%	36.0%	1553.1%	1	240
$106.00	Jul 10	Aug 7	500.3%	32.1%	1458.0%	104	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Jul 10	Jul 31	893.2%	37.5%	2281.4%	11	139
$90.00	Jul 10	Aug 21	643.1%	33.2%	1836.3%	74	1.6K
$85.00	Jul 10	Aug 21	595.6%	36.0%	1553.1%	1	4.0K
$88.00	Jul 10	Jul 31	655.7%	42.3%	1448.7%	27	197
$93.00	Jul 10	Aug 14	462.9%	31.5%	1367.6%	16	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 61.50, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$120.00	Aug 14	$0.16	$9.84	$0.16	61.50	$110.16
$115.00	$120.00	Aug 21	$0.33	$4.67	$0.33	14.15	$115.33
$111.00	$115.00	Jul 24	$0.34	$3.66	$0.34	10.76	$111.34
$110.00	$115.00	Jul 31	$0.55	$4.45	$0.55	8.09	$110.55
$106.00	$107.00	Jul 17	$0.13	$0.87	$0.13	6.69	$106.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$93.00	$91.00	Aug 7	$0.11	$1.89	$0.11	17.18	$92.89
$90.00	$87.50	Aug 21	$0.16	$2.34	$0.16	14.63	$89.84
$87.50	$85.00	Aug 21	$0.21	$2.29	$0.21	10.90	$87.29
$92.50	$90.00	Aug 21	$0.27	$2.23	$0.27	8.26	$92.23
$91.00	$90.00	Jul 17	$0.11	$0.89	$0.11	8.09	$90.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 19.83, avg 2.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$2.38	$2.38	$0.12	19.83	$84.88
$87.00	$90.00	Aug 7	$2.84	$2.84	$0.16	17.75	$89.84
$85.00	$87.50	Jul 17	$2.32	$2.32	$0.18	12.89	$87.32
$90.00	$92.00	Jul 31	$1.85	$1.85	$0.15	12.33	$91.85
$97.00	$99.00	Aug 14	$1.84	$1.84	$0.16	11.50	$98.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 17	$0.90	$0.90	$0.10	9.00	$108.10
$108.00	$107.00	Jul 31	$0.68	$0.68	$0.32	2.12	$107.32
$110.00	$103.00	Aug 14	$4.72	$4.72	$2.28	2.07	$105.28
$110.00	$105.00	Aug 21	$3.30	$3.30	$1.70	1.94	$106.70
$105.00	$104.00	Jul 17	$0.65	$0.65	$0.35	1.86	$104.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.58, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 10	Jul 17	$0.06	238.2%	28.6%
$95.00	Jul 10	Jul 17	$0.10	266.8%	36.1%
$96.00	Jul 10	Jul 17	$0.12	256.3%	36.1%
$88.00	Jul 10	Jul 17	$0.15	655.7%	73.9%
$94.00	Jul 10	Jul 17	$0.15	893.2%	37.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 10	Jul 17	$0.05	614.2%	55.8%
$83.00	Jul 10	Jul 17	$0.06	713.4%	74.5%
$91.00	Jul 10	Jul 17	$0.09	522.8%	51.8%
$95.00	Jul 10	Jul 17	$0.12	266.8%	36.1%
$93.00	Jul 10	Jul 17	$0.17	462.9%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 0.38% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 10	$0.03	$0.36	$0.39	$102.61	$103.39	0.38%
$102.00	Jul 10	$0.71	$0.02	$0.73	$101.27	$102.73	0.71%
$104.00	Jul 10	$0.02	$1.27	$1.29	$102.71	$105.29	1.26%
$101.00	Jul 10	$1.67	$0.04	$1.71	$99.29	$102.71	1.67%
$105.00	Jul 10	$0.01	$2.28	$2.29	$102.71	$107.29	2.23%
$100.00	Jul 10	$2.82	$0.03	$2.85	$97.15	$102.85	2.78%
$103.00	Jul 17	$1.44	$1.70	$3.14	$99.86	$106.14	3.06%
$102.00	Jul 17	$1.97	$1.23	$3.20	$98.80	$105.20	3.12%
$104.00	Jul 17	$1.02	$2.34	$3.36	$100.64	$107.36	3.27%
$101.00	Jul 17	$2.67	$0.87	$3.54	$97.46	$104.54	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.05% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$102.00	Jul 10	$0.03	$0.02	$0.05	$101.95	$103.05
$103.00	$101.00	Jul 10	$0.03	$0.04	$0.07	$100.93	$103.07
$103.00	$99.00	Jul 10	$0.03	$0.06	$0.09	$98.91	$103.09
$108.00	$98.00	Jul 17	$0.45	$0.31	$0.76	$97.24	$108.76
$106.00	$98.00	Jul 17	$0.46	$0.31	$0.77	$97.23	$106.77
$108.00	$99.00	Jul 17	$0.45	$0.41	$0.86	$98.14	$108.86
$106.00	$99.00	Jul 17	$0.46	$0.41	$0.87	$98.13	$106.87
$105.00	$98.00	Jul 17	$0.70	$0.31	$1.01	$96.99	$106.01
$108.00	$100.00	Jul 17	$0.45	$0.61	$1.06	$98.94	$109.06
$106.00	$100.00	Jul 17	$0.46	$0.61	$1.07	$98.93	$107.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 12.89, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	92/95	Aug 21	$2.32	$0.18	12.89	$85.18	$94.82
88/90	92/95	Aug 21	$2.27	$0.23	9.87	$87.73	$94.77
96/97	98/99	Jul 31	$0.90	$0.10	9.00	$96.10	$98.90
89/90	96/97	Jul 24	$0.89	$0.11	8.09	$89.11	$96.89
88/88	91/92	Jul 17	$0.88	$0.12	7.33	$87.12	$91.88
89/90	94/95	Jul 24	$0.88	$0.12	7.33	$89.12	$94.88
92/95	98/100	Aug 21	$2.16	$0.34	6.35	$92.84	$99.66
92/93	96/97	Jul 31	$0.86	$0.14	6.14	$92.14	$96.86
91/93	100/102	Aug 7	$1.69	$0.31	5.45	$91.31	$101.69
85/86	92/93	Jul 17	$0.84	$0.16	5.25	$85.16	$93.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$0.07	$2.43	34.71
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 10	$0.07	$0.93	13.29
$82.50	$85.00	$87.50	Aug 21	$0.19	$2.31	12.16
$90.00	$92.50	$95.00	Aug 21	$0.19	$2.31	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$89.00	$91.00	$93.00	Aug 7	$0.05	$1.95	39.00
$87.50	$90.00	$92.50	Aug 21	$0.11	$2.39	21.73
$95.00	$96.00	$97.00	Jul 24	$0.05	$0.95	19.00
$90.00	$91.00	$92.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 31	$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. 122 found (best net $-1.12, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$120.00	1:2	Aug 14	-$1.12	$8.88
$105.00	$110.00	1:2	Aug 21	-$0.02	$4.98
$115.00	$120.00	1:2	Aug 21	-$0.08	$4.92
$100.00	$105.00	1:2	Aug 21	-$0.60	$4.40
$116.00	$120.00	1:2	Jul 24	-$0.14	$3.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.51	$4.49
$107.00	$103.00	1:2	Jul 31	-$0.96	$3.04
$110.00	$105.00	1:2	Aug 21	-$2.13	$2.87
$87.50	$85.00	1:2	Aug 21	-$0.11	$2.39
$85.00	$82.50	1:2	Aug 21	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.46%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 14	$3.55	0.50	0.3%	3.46%	3.79%	--	406
$105.00	Aug 21	$3.15	0.42	2.3%	3.07%	5.35%	99	3.2K
$104.00	Aug 14	$3.10	0.46	1.3%	3.02%	4.32%	1	--
$103.00	Jul 31	$2.94	0.50	0.3%	2.86%	3.20%	1	36
$103.00	Jul 24	$2.69	0.50	0.3%	2.62%	2.95%	25	650
$104.00	Jul 31	$2.65	0.45	1.3%	2.58%	3.89%	--	129
$105.00	Aug 7	$2.53	0.43	2.3%	2.46%	4.74%	--	19
$104.00	Jul 24	$2.17	0.45	1.3%	2.11%	3.42%	1	60
$105.00	Jul 31	$2.12	0.41	2.3%	2.07%	4.34%	12	87
$105.00	Jul 24	$1.84	0.39	2.3%	1.79%	4.07%	31	287

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 10,047

Total Puts 4,350

Put/Call Ratio 0.43

Net Difference 5,697

Prior's Put/Call Breakdown

Total Calls 6,004

Total Puts 9,039

Put/Call Ratio 1.51

Net Difference -3,035

Prior 7-Day Put/Call Summary

Total Calls 84,722

Total Puts 80,387

Average Put/Call Ratio 1.07

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