SCHW - Options Database

SCHW

CHARLES market data CORP

$102.68 +1.56%

(7/14 18:10) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:13)

◀ 7/15 15:07 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 13,665

Calls: 10,281 (75%)

Puts: 3,384 (25%)

Prior (07/14) 12,843

Calls: 6,812 (53%)

Puts: 6,031 (47%)

Current vs Prior +6.40%

Calls: +50.92% (Calls)

Puts: -43.89% (Puts)

Prior 7-Day Total 133,066

Calls: 82,903 (62%)

Puts: 50,163 (38%)

Prior 7-Day Average 19,009

Calls: 11,843 (62%)

Puts: 7,166 (38%)

Current vs Prior 7-Day Avg -28.11%

Calls: -13.19%

Puts: -52.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $2.92M

Calls: $2.15M (74%)

Puts: $769.5K (26%)

Prior (07/14) $3.10M

Calls: $2.10M (68%)

Puts: $1.00M (32%)

Current vs Prior -5.70%

Calls: +2.70%

Puts: -23.24%

Prior 7-Day Total $52.37M

Calls: $43.26M (83%)

Puts: $9.11M (17%)

Prior 7-Day Average $7.48M

Calls: $6.18M (83%)

Puts: $1.30M (17%)

Current vs Prior 7-Day Avg -60.95%

Calls: -65.18%

Puts: -40.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.33

Prior (07/14) 0.89

Current vs Prior -62.82%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -54.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 492,037

Calls: 254,974 (52%)

Puts: 237,063 (48%)

Prior (07/14) 487,818

Calls: 252,881 (52%)

Puts: 234,937 (48%)

Current vs Prior +0.86%

Prior 7-Day Total 3,263,345

Calls: 1,679,940 (51%)

Puts: 1,583,405 (49%)

Prior 7-Day Average 466,192

Calls: 239,991 (51%)

Puts: 226,200 (49%)

Current vs Prior 7-Day Avg +5.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.53% | 5.46%2.53% | 10.26%

Prior 3.37% | 6.11%3.37% | 10.85%

Current vs Prior -24.94% | -10.62%-24.94% | -5.49%

Prior 7-Day Avg 2.24% | 4.29%3.86% | 11.01%

Current vs 7-Day Avg +13.05% | +27.47%-34.41% | -6.81%

Prior 7-Day Eod 3.37% | 6.11%3.02% | 10.46%

Current vs 7-Day Eod -24.94% | -10.62%-16.07% | -2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.59% | 10.05%

Calls: 16.08% | 11.78%

Puts: 17.09% | 8.33%

Prior 11.26% | 7.52%

Calls: 11.48% | 6.25%

Puts: 11.04% | 8.79%

Current vs Prior +47.34% | +33.64%

Prior 7-Day Avg 27.64% | 10.59%

Calls: 22.19% | 10.58%

Puts: 33.10% | 10.60%

Current vs 7-Day Avg -39.99% | -5.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.15M). Extreme bullish P/C ratio of 0.33 - heavy call buying (10,281 calls vs 3,384 puts). P/C ratio dropping 63% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 42 of results (avg 7.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	10.95	11.20	$11.08	2.3%	4	0.87	525
$90.00	Aug 21	13.05	13.40	$13.23	2.6%	13	0.92	772
$100.00	Aug 21	5.35	5.50	$5.43	2.8%	31	0.62	5.2K
$94.00	Jul 24	8.80	9.15	$8.98	3.9%	--	0.93	105
$102.00	Aug 7	3.55	3.70	$3.63	4.1%	7	0.55	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	5.00	5.20	$5.10	3.9%	10	0.58	73
$103.00	Aug 14	3.55	3.75	$3.65	5.5%	--	0.50	21
$100.00	Aug 21	2.55	2.70	$2.63	5.7%	18	0.38	731
$110.00	Aug 21	8.35	8.90	$8.63	6.4%	32	0.76	18
$97.50	Aug 21	1.72	1.84	$1.78	6.7%	3	0.28	220

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 24	0.52	0.59	$0.55	12.7%	52	0.17	97
$111.00	Jul 31	0.53	0.64	$0.59	18.6%	1	0.15	3
$115.00	Aug 21	0.57	0.66	$0.62	14.5%	7	0.13	499
$108.00	Jul 24	0.67	0.76	$0.72	12.5%	11	0.21	197
$110.00	Aug 7	0.79	0.94	$0.87	17.2%	1	0.20	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	0.28	0.34	$0.31	19.4%	--	0.06	954
$90.00	Aug 21	0.45	0.51	$0.48	12.5%	11	0.09	1.4K
$98.00	Jul 24	0.67	0.82	$0.75	20.0%	5	0.21	87
$92.50	Aug 21	0.72	0.81	$0.77	11.7%	2	0.14	1.8K
$97.00	Jul 31	0.75	0.91	$0.83	19.3%	--	0.20	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	19.65	22.05	$20.85	11.5%	--	1.00	48
$83.00	Jul 17	18.80	21.40	$20.10	12.9%	1	1.00	2
$82.50	Jul 17	19.50	21.75	$20.63	10.9%	--	1.00	60
$85.00	Jul 17	17.05	18.85	$17.95	10.0%	2	1.00	498
$87.00	Jul 17	14.80	17.05	$15.93	14.1%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	3.70	4.95	$4.33	28.9%	2	0.94	14
$106.00	Jul 17	2.90	3.85	$3.38	28.1%	2	0.90	1
$105.00	Jul 17	2.22	2.74	$2.48	21.0%	--	0.82	107
$110.00	Aug 14	6.90	9.10	$8.00	27.5%	--	0.77	10
$110.00	Aug 21	8.35	8.90	$8.63	6.4%	32	0.76	18

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 11.2K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	1.28	1.42	$1.35	10.4%	7.1K	0.24	1.0K
$103.00	Jul 17	0.78	1.07	$0.93	31.2%	337	0.47	1.7K
$105.00	Jul 17	0.23	0.30	$0.27	25.9%	210	0.19	3.1K
$95.00	Jul 17	7.25	8.15	$7.70	11.7%	162	0.97	4.5K
$100.00	Jul 17	2.69	3.15	$2.92	15.8%	103	0.85	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Aug 7	0.64	0.96	$0.80	40.0%	476	0.18	21
$100.00	Jul 17	0.17	0.25	$0.21	38.1%	314	0.15	4.7K
$101.00	Jul 17	0.33	0.48	$0.41	36.6%	114	0.25	822
$98.00	Aug 7	1.12	1.38	$1.25	20.8%	96	0.26	21
$99.00	Aug 7	1.42	1.63	$1.53	13.7%	75	0.30	--

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 80.5%, max 367.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 28	153.2%	32.8%	367.7%	1	74
$82.50	Jul 17	Aug 21	111.2%	39.9%	178.6%	--	108
$85.00	Jul 17	Aug 21	97.8%	35.2%	178.1%	2	718
$111.00	Jul 17	Jul 31	93.1%	35.1%	165.0%	1	23
$87.50	Jul 17	Aug 21	83.9%	33.3%	151.7%	1	579

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 17	Aug 28	96.3%	32.6%	195.6%	15	57
$82.50	Jul 17	Aug 21	111.2%	39.9%	178.6%	8	4.3K
$85.00	Jul 17	Aug 21	97.8%	35.2%	178.1%	16	24.0K
$84.00	Jul 17	Aug 14	119.5%	46.2%	158.4%	4	134
$87.50	Jul 17	Aug 21	83.9%	33.3%	151.7%	--	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 40.67, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 7	$0.12	$4.88	$0.12	40.67	$115.12
$113.00	$120.00	Aug 14	$0.29	$6.71	$0.29	23.14	$113.29
$115.00	$120.00	Aug 21	$0.30	$4.70	$0.30	15.67	$115.30
$110.00	$112.00	Jul 24	$0.14	$1.86	$0.14	13.29	$110.14
$115.00	$120.00	Aug 28	$0.35	$4.65	$0.35	13.29	$115.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$85.00	Aug 21	$0.10	$2.40	$0.10	24.00	$87.40
$91.00	$84.00	Aug 14	$0.33	$6.67	$0.33	20.21	$90.67
$90.00	$87.50	Aug 21	$0.17	$2.33	$0.17	13.71	$89.83
$89.00	$87.00	Aug 7	$0.17	$1.83	$0.17	10.76	$88.83
$94.00	$93.00	Jul 31	$0.11	$0.89	$0.11	8.09	$93.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 13.71, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$2.33	$2.33	$0.17	13.71	$84.83
$86.00	$88.00	Jul 24	$1.82	$1.82	$0.18	10.11	$87.82
$93.00	$94.00	Jul 17	$0.90	$0.90	$0.10	9.00	$93.90
$98.00	$99.00	Jul 17	$0.87	$0.87	$0.13	6.69	$98.87
$90.00	$92.50	Aug 21	$2.15	$2.15	$0.35	6.14	$92.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 17	$0.90	$0.90	$0.10	9.00	$105.10
$110.00	$105.00	Aug 21	$3.53	$3.53	$1.47	2.40	$106.47
$104.00	$103.00	Jul 17	$0.66	$0.66	$0.34	1.94	$103.34
$105.00	$104.00	Jul 17	$0.65	$0.65	$0.35	1.86	$104.35
$110.00	$103.00	Aug 14	$4.35	$4.35	$2.65	1.64	$105.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.71, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 17	Jul 24	$0.07	70.9%	51.3%
$111.00	Jul 17	Jul 31	$0.09	93.1%	35.1%
$113.00	Jul 31	Aug 14	$0.12	36.6%	28.9%
$91.00	Jul 17	Jul 24	$0.15	88.6%	44.9%
$115.00	Jul 17	Jul 24	$0.19	74.9%	47.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 17	Jul 24	$0.09	68.6%	39.2%
$85.00	Jul 17	Jul 24	$0.12	97.8%	65.5%
$92.00	Jul 17	Jul 24	$0.12	70.7%	43.5%
$90.00	Jul 17	Jul 24	$0.15	70.9%	51.3%
$94.00	Jul 17	Jul 24	$0.15	66.1%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 2.05% of stock, avg 9.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 17	$0.93	$1.17	$2.10	$100.90	$105.10	2.05%
$102.00	Jul 17	$1.43	$0.70	$2.13	$99.87	$104.13	2.07%
$104.00	Jul 17	$0.57	$1.83	$2.40	$101.60	$106.40	2.34%
$101.00	Jul 17	$2.21	$0.41	$2.62	$98.38	$103.62	2.55%
$105.00	Jul 17	$0.27	$2.48	$2.75	$102.25	$107.75	2.68%
$100.00	Jul 17	$2.92	$0.21	$3.13	$96.87	$103.13	3.05%
$106.00	Jul 17	$0.14	$3.38	$3.52	$102.48	$109.52	3.43%
$99.00	Jul 17	$4.13	$0.11	$4.24	$94.76	$103.24	4.13%
$107.00	Jul 17	$0.08	$4.33	$4.41	$102.59	$111.41	4.29%
$98.00	Jul 17	$5.00	$0.08	$5.08	$92.92	$103.08	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.21% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$98.00	Jul 17	$0.14	$0.08	$0.22	$97.78	$106.22
$106.00	$99.00	Jul 17	$0.14	$0.11	$0.25	$98.75	$106.25
$105.00	$98.00	Jul 17	$0.27	$0.08	$0.35	$97.65	$105.35
$106.00	$100.00	Jul 17	$0.14	$0.21	$0.35	$99.65	$106.35
$105.00	$99.00	Jul 17	$0.27	$0.11	$0.38	$98.62	$105.38
$105.00	$100.00	Jul 17	$0.27	$0.21	$0.48	$99.52	$105.48
$106.00	$101.00	Jul 17	$0.14	$0.41	$0.55	$100.45	$106.55
$111.00	$98.00	Jul 17	$0.50	$0.08	$0.58	$97.42	$111.58
$111.00	$99.00	Jul 17	$0.50	$0.11	$0.61	$98.39	$111.61
$104.00	$98.00	Jul 17	$0.57	$0.08	$0.65	$97.35	$104.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 12.33, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/89	95/97	Aug 7	$1.85	$0.15	12.33	$87.15	$96.85
85/88	90/92	Aug 21	$2.25	$0.25	9.00	$85.25	$92.25
95/96	99/100	Aug 7	$0.89	$0.11	8.09	$95.11	$99.89
94/95	99/101	Aug 14	$1.78	$0.22	8.09	$93.22	$100.78
99/100	102/103	Aug 14	$0.89	$0.11	8.09	$99.11	$102.89
88/90	92/95	Aug 21	$2.18	$0.32	6.81	$87.82	$94.68
90/92	95/98	Aug 21	$2.18	$0.32	6.81	$90.32	$97.18
83/84	99/100	Jul 31	$0.86	$0.14	6.14	$83.14	$99.86
99/100	102/103	Aug 7	$0.86	$0.14	6.14	$99.14	$102.86
92/95	98/100	Aug 21	$2.15	$0.35	6.14	$92.85	$99.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$107.00	$109.00	Aug 7	$0.09	$1.91	21.22
$110.00	$115.00	$120.00	Aug 7	$0.24	$4.76	19.83
$92.50	$95.00	$97.50	Aug 21	$0.12	$2.38	19.83
$90.00	$91.00	$92.00	Jul 17	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.07	$2.43	34.71
$82.50	$85.00	$87.50	Aug 21	$0.11	$2.39	21.73
$90.00	$92.50	$95.00	Aug 21	$0.11	$2.39	21.73
$87.50	$90.00	$92.50	Aug 21	$0.12	$2.38	19.83
$105.00	$106.00	$107.00	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. 114 found (best net $-0.03, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Aug 28	-$0.01	$4.99
$115.00	$120.00	1:2	Aug 21	-$0.02	$4.98
$105.00	$110.00	1:2	Aug 28	-$0.03	$4.97
$110.00	$115.00	1:2	Aug 7	-$0.15	$4.85
$115.00	$120.00	1:2	Aug 28	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$84.00	1:2	Aug 14	-$0.03	$6.97
$105.00	$100.00	1:2	Aug 21	-$0.16	$4.84
$100.00	$96.00	1:2	Aug 28	-$0.47	$3.53
$110.00	$105.00	1:2	Aug 21	-$1.57	$3.43
$98.00	$95.00	1:2	Aug 14	-$0.61	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.85%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$3.95	0.51	0.3%	3.85%	4.16%	6	6
$103.00	Aug 14	$3.30	0.50	0.3%	3.21%	3.53%	--	409
$105.00	Aug 28	$3.15	0.44	2.3%	3.07%	5.33%	1	8
$103.00	Aug 7	$3.00	0.50	0.3%	2.92%	3.23%	8	2
$105.00	Aug 21	$2.78	0.42	2.3%	2.71%	4.97%	60	3.5K
$103.00	Jul 31	$2.64	0.50	0.3%	2.57%	2.88%	2	38
$103.00	Jul 24	$2.31	0.50	0.3%	2.25%	2.56%	58	1.4K
$104.00	Jul 31	$2.27	0.44	1.3%	2.21%	3.50%	3	129
$106.00	Aug 14	$2.11	0.38	3.2%	2.05%	5.29%	2	1
$105.00	Aug 7	$2.04	0.40	2.3%	1.99%	4.25%	3	25

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 10,281

Total Puts 3,384

Put/Call Ratio 0.33

Net Difference 6,897

Prior's Put/Call Breakdown

Total Calls 6,812

Total Puts 6,031

Put/Call Ratio 0.89

Net Difference 781

Prior 7-Day Put/Call Summary

Total Calls 82,903

Total Puts 50,163

Average Put/Call Ratio 0.73

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