SCHW - Options Database

SCHW

CHARLES market data CORP

$101.43 -0.93%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:10)

◀ 7/14 15:11 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 12,843

Calls: 6,812 (53%)

Puts: 6,031 (47%)

Prior (07/13) 16,551

Calls: 9,649 (58%)

Puts: 6,902 (42%)

Current vs Prior -22.40%

Calls: -29.40% (Calls)

Puts: -12.62% (Puts)

Prior 7-Day Total 137,217

Calls: 86,478 (63%)

Puts: 50,739 (37%)

Prior 7-Day Average 19,602

Calls: 12,354 (63%)

Puts: 7,248 (37%)

Current vs Prior 7-Day Avg -34.48%

Calls: -44.86%

Puts: -16.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $3.10M

Calls: $2.10M (68%)

Puts: $1.00M (32%)

Prior (07/13) $5.21M

Calls: $3.79M (73%)

Puts: $1.42M (27%)

Current vs Prior -40.53%

Calls: -44.67%

Puts: -29.51%

Prior 7-Day Total $52.99M

Calls: $43.19M (82%)

Puts: $9.79M (18%)

Prior 7-Day Average $7.57M

Calls: $6.17M (82%)

Puts: $1.40M (18%)

Current vs Prior 7-Day Avg -59.07%

Calls: -66.04%

Puts: -28.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.89

Prior (07/13) 0.72

Current vs Prior +23.77%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +24.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 487,818

Calls: 252,881 (52%)

Puts: 234,937 (48%)

Prior (07/13) 478,805

Calls: 247,865 (52%)

Puts: 230,940 (48%)

Current vs Prior +1.88%

Prior 7-Day Total 3,220,996

Calls: 1,650,217 (51%)

Puts: 1,570,779 (49%)

Prior 7-Day Average 460,142

Calls: 235,745 (51%)

Puts: 224,397 (49%)

Current vs Prior 7-Day Avg +6.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.94% | 5.71%2.94% | 10.45%

Prior 1.04% | 3.57%3.57% | 10.94%

Current vs Prior +181.88% | +59.68%-17.82% | -4.46%

Prior 7-Day Avg 2.11% | 3.99%4.04% | 11.12%

Current vs 7-Day Avg +39.12% | +43.16%-27.37% | -5.99%

Prior 7-Day Eod 1.04% | 3.57%3.39% | 10.80%

Current vs 7-Day Eod +181.88% | +59.68%-13.32% | -3.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.41% | 10.88%

Calls: 11.49% | 10.34%

Puts: 11.33% | 11.42%

Prior 52.35% | 9.36%

Calls: 38.03% | 8.12%

Puts: 66.67% | 10.59%

Current vs Prior -78.20% | +16.24%

Prior 7-Day Avg 27.68% | 10.87%

Calls: 22.90% | 11.07%

Puts: 32.46% | 10.68%

Current vs 7-Day Avg -58.78% | +0.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.10M).

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 33 of results (avg 7.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	4.70	4.80	$4.75	2.1%	148	0.57	4.6K
$105.00	Aug 21	2.31	2.40	$2.36	3.8%	273	0.37	3.4K
$92.50	Aug 21	9.70	10.25	$9.98	5.5%	19	0.83	520
$90.00	Aug 21	11.70	12.40	$12.05	5.8%	67	0.89	837
$102.00	Jul 24	2.36	2.51	$2.43	6.2%	77	0.48	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.75	5.95	$5.85	3.4%	34	0.63	68
$100.00	Aug 21	3.05	3.25	$3.15	6.3%	391	0.43	816
$97.50	Aug 21	2.14	2.29	$2.22	6.8%	102	0.33	155
$90.00	Aug 21	0.60	0.65	$0.63	7.9%	62	0.12	1.5K
$95.00	Aug 21	1.43	1.55	$1.49	8.1%	20	0.24	865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.70, cheapest $0.06)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	0.89	1.04	$0.97	15.5%	554	0.44	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.05	0.06	$0.06	16.7%	12	0.04	1.1K
$100.00	Jul 17	0.57	0.62	$0.60	8.3%	609	0.30	4.4K
$90.00	Aug 21	0.60	0.65	$0.63	7.9%	62	0.12	1.5K
$101.00	Jul 17	0.91	1.03	$0.97	12.4%	511	0.43	972
$92.50	Aug 21	0.92	1.03	$0.98	11.2%	10	0.17	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	18.60	21.05	$19.83	12.4%	--	1.00	48
$82.00	Jul 17	18.80	21.30	$20.05	12.5%	3	1.00	2
$88.00	Jul 17	12.70	14.80	$13.75	15.3%	25	1.00	42
$87.50	Jul 17	13.35	15.20	$14.27	13.0%	2	0.99	406
$82.50	Jul 17	18.20	20.85	$19.52	13.6%	--	0.99	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	4.00	7.05	$5.53	55.2%	--	0.93	14
$108.00	Jul 17	4.75	8.05	$6.40	51.6%	1	0.93	2
$109.00	Jul 17	5.75	9.05	$7.40	44.6%	1	0.90	1
$105.00	Jul 17	2.76	4.90	$3.83	55.9%	--	0.87	107
$116.00	Aug 7	13.55	15.40	$14.48	12.8%	4	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 10.9K, top 743)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 17	0.30	0.38	$0.34	23.5%	743	0.21	1.3K
$103.00	Jul 24	1.89	2.05	$1.97	8.1%	701	0.42	721
$103.00	Jul 17	0.54	0.67	$0.61	21.3%	589	0.32	1.5K
$102.00	Jul 17	0.89	1.04	$0.97	15.5%	554	0.44	1.3K
$108.00	Jul 24	0.52	0.66	$0.59	23.7%	328	0.17	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	1.41	1.58	$1.50	11.3%	653	0.56	1.2K
$100.00	Jul 17	0.57	0.62	$0.60	8.3%	609	0.30	4.4K
$99.00	Jul 17	0.31	0.45	$0.38	36.8%	582	0.21	1.0K
$94.00	Jul 17	0.00	0.11	$0.06	183.3%	557	0.03	74
$103.00	Jul 17	2.02	2.20	$2.11	8.5%	553	0.69	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. 61 strikes (avg 53.5%, max 240.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 21	110.2%	32.4%	240.3%	5	701
$82.50	Jul 17	Aug 21	98.6%	36.1%	173.1%	--	108
$85.00	Jul 17	Aug 21	83.9%	34.4%	143.9%	2	719
$90.00	Jul 17	Aug 21	77.6%	32.0%	142.6%	69	2.0K
$110.00	Jul 17	Aug 21	69.5%	29.5%	136.0%	58	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	98.6%	36.1%	173.1%	23	4.3K
$85.00	Jul 17	Aug 21	83.9%	34.4%	143.9%	18	24.0K
$90.00	Jul 17	Aug 21	77.6%	32.0%	142.6%	72	4.0K
$91.00	Jul 17	Aug 14	82.2%	36.1%	127.6%	--	673
$89.00	Jul 17	Aug 28	71.3%	33.7%	111.4%	4	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 40.67, avg 3.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Jul 24	$0.12	$4.88	$0.12	40.67	$110.12
$115.00	$120.00	Aug 21	$0.23	$4.77	$0.23	20.74	$115.23
$108.00	$110.00	Jul 31	$0.13	$1.87	$0.13	14.38	$108.13
$110.00	$112.00	Aug 14	$0.23	$1.77	$0.23	7.70	$110.23
$110.00	$115.00	Aug 21	$0.58	$4.42	$0.58	7.62	$110.58

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
$87.50	$85.00	Aug 21	$0.14	$2.36	$0.14	16.86	$87.36
$90.00	$87.50	Aug 21	$0.23	$2.27	$0.23	9.87	$89.77
$91.00	$90.00	Jul 17	$0.11	$0.89	$0.11	8.09	$90.89
$95.00	$94.00	Jul 31	$0.12	$0.88	$0.12	7.33	$94.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 10.11, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$90.00	Aug 7	$2.73	$2.73	$0.27	10.11	$89.73
$90.00	$93.00	Aug 7	$2.70	$2.70	$0.30	9.00	$92.70
$98.00	$100.00	Aug 28	$1.80	$1.80	$0.20	9.00	$99.80
$85.00	$87.50	Aug 21	$2.22	$2.22	$0.28	7.93	$87.22
$93.00	$94.00	Jul 24	$0.85	$0.85	$0.15	5.67	$93.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 17	$0.87	$0.87	$0.13	6.69	$107.13
$107.00	$105.00	Jul 17	$1.70	$1.70	$0.30	5.67	$105.30
$108.00	$104.00	Jul 24	$3.17	$3.17	$0.83	3.82	$104.83
$116.00	$101.00	Aug 7	$11.55	$11.55	$3.45	3.35	$104.45
$110.00	$105.00	Aug 21	$3.68	$3.68	$1.32	2.79	$106.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.75, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.17	82.2%	44.4%
$115.00	Jul 17	Jul 24	$0.19	60.8%	48.2%
$120.00	Jul 17	Jul 24	$0.21	110.2%	70.3%
$109.00	Jul 17	Jul 24	$0.25	59.8%	40.5%
$96.00	Jul 17	Jul 24	$0.28	36.5%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 17	Jul 24	$0.12	83.9%	60.4%
$82.50	Jul 17	Aug 21	$0.14	98.6%	36.1%
$93.00	Jul 17	Jul 24	$0.15	52.0%	36.9%
$92.00	Jul 17	Jul 24	$0.17	58.2%	41.5%
$89.00	Jul 17	Jul 24	$0.19	71.3%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.42% of stock, avg 9.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Jul 17	$1.48	$0.97	$2.45	$98.55	$103.45	2.42%
$102.00	Jul 17	$0.97	$1.50	$2.47	$99.53	$104.47	2.44%
$100.00	Jul 17	$2.11	$0.60	$2.71	$97.29	$102.71	2.67%
$103.00	Jul 17	$0.61	$2.11	$2.72	$100.28	$105.72	2.68%
$104.00	Jul 17	$0.34	$2.82	$3.16	$100.84	$107.16	3.12%
$99.00	Jul 17	$2.94	$0.38	$3.32	$95.68	$102.32	3.27%
$105.00	Jul 17	$0.21	$3.83	$4.04	$100.96	$109.04	3.98%
$98.00	Jul 17	$4.00	$0.24	$4.24	$93.76	$102.24	4.18%
$97.50	Jul 17	$4.22	$0.17	$4.39	$93.11	$101.89	4.33%
$97.00	Jul 17	$5.05	$0.14	$5.19	$91.81	$102.19	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.37% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$97.50	Jul 17	$0.21	$0.17	$0.38	$97.12	$105.38
$105.00	$98.00	Jul 17	$0.21	$0.24	$0.45	$97.55	$105.45
$110.00	$97.50	Jul 17	$0.33	$0.17	$0.50	$97.00	$110.50
$104.00	$97.50	Jul 17	$0.34	$0.17	$0.51	$96.99	$104.51
$110.00	$98.00	Jul 17	$0.33	$0.24	$0.57	$97.43	$110.57
$104.00	$98.00	Jul 17	$0.34	$0.24	$0.58	$97.42	$104.58
$105.00	$99.00	Jul 17	$0.21	$0.38	$0.59	$98.41	$105.59
$110.00	$99.00	Jul 17	$0.33	$0.38	$0.71	$98.29	$110.71
$104.00	$99.00	Jul 17	$0.34	$0.38	$0.72	$98.28	$104.72
$103.00	$97.50	Jul 17	$0.61	$0.17	$0.78	$96.72	$103.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 26.27, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/89	97/100	Aug 7	$2.89	$0.11	26.27	$86.11	$99.89
87/89	95/97	Aug 7	$1.84	$0.16	11.50	$87.16	$96.84
91/92	99/101	Aug 14	$1.79	$0.21	8.52	$90.21	$100.79
85/86	95/96	Jul 24	$0.89	$0.11	8.09	$85.11	$95.89
85/88	90/92	Aug 21	$2.21	$0.29	7.62	$85.29	$92.21
89/90	94/95	Jul 31	$0.88	$0.12	7.33	$89.12	$94.88
89/90	96/97	Jul 31	$0.88	$0.12	7.33	$89.12	$96.88
90/91	99/100	Jul 31	$0.88	$0.12	7.33	$90.12	$99.88
94/95	96/97	Jul 31	$0.87	$0.13	6.69	$94.13	$96.87
86/87	95/96	Jul 24	$0.86	$0.14	6.14	$86.14	$95.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.07	$2.43	34.71
$104.00	$105.00	$106.00	Jul 17	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 24	$0.06	$0.94	15.67
$99.00	$100.00	$101.00	Jul 31	$0.06	$0.94	15.67
$110.00	$115.00	$120.00	Jul 24	$0.33	$4.67	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.05	$2.45	49.00
$85.00	$87.50	$90.00	Aug 21	$0.09	$2.41	26.78
$87.50	$90.00	$92.50	Aug 21	$0.12	$2.38	19.83
$84.00	$85.00	$86.00	Jul 17	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 24	$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 $-0.02, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.02	$4.98
$110.00	$115.00	1:2	Jul 24	-$0.10	$4.90
$110.00	$115.00	1:2	Aug 7	-$0.15	$4.85
$115.00	$120.00	1:2	Jul 17	-$0.41	$4.59
$115.00	$120.00	1:2	Aug 14	-$0.49	$4.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.45	$4.55
$100.00	$96.00	1:2	Aug 28	-$0.74	$3.26
$86.00	$82.00	1:2	Aug 7	-$0.82	$3.18
$108.00	$104.00	1:2	Jul 24	-$0.86	$3.14
$110.00	$105.00	1:2	Aug 21	-$2.17	$2.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.70%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 28	$3.75	0.49	0.6%	3.70%	4.26%	--	27
$102.00	Aug 14	$3.20	0.49	0.6%	3.15%	3.72%	--	67
$103.00	Aug 14	$2.72	0.45	1.6%	2.68%	4.23%	--	409
$102.00	Jul 31	$2.55	0.48	0.6%	2.51%	3.08%	11	30
$105.00	Aug 28	$2.48	0.38	3.5%	2.45%	5.96%	2	6
$102.00	Jul 24	$2.36	0.48	0.6%	2.33%	2.89%	77	250
$104.00	Aug 14	$2.33	0.41	2.5%	2.30%	4.83%	1	1
$105.00	Aug 21	$2.31	0.37	3.5%	2.28%	5.80%	273	3.4K
$103.00	Jul 31	$2.27	0.43	1.6%	2.24%	3.79%	2	36
$103.00	Jul 24	$1.89	0.42	1.6%	1.86%	3.41%	701	721

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 6,812

Total Puts 6,031

Put/Call Ratio 0.89

Net Difference 781

Prior's Put/Call Breakdown

Total Calls 9,649

Total Puts 6,902

Put/Call Ratio 0.72

Net Difference 2,747

Prior 7-Day Put/Call Summary

Total Calls 86,478

Total Puts 50,739

Average Put/Call Ratio 0.71

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