SCHW - Options Database

SCHW

CHARLES market data CORP

$102.49 -0.29%

(7/15 18:13) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:04)

◀ 7/16 15:10 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 15,031

Calls: 8,316 (55%)

Puts: 6,715 (45%)

Prior (07/15) 13,665

Calls: 10,281 (75%)

Puts: 3,384 (25%)

Current vs Prior +10.00%

Calls: -19.11% (Calls)

Puts: +98.43% (Puts)

Prior 7-Day Total 126,087

Calls: 76,235 (60%)

Puts: 49,852 (40%)

Prior 7-Day Average 18,012

Calls: 10,890 (60%)

Puts: 7,121 (40%)

Current vs Prior 7-Day Avg -16.55%

Calls: -23.64%

Puts: -5.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $4.22M

Calls: $2.88M (68%)

Puts: $1.34M (32%)

Prior (07/15) $2.92M

Calls: $2.15M (74%)

Puts: $769.5K (26%)

Current vs Prior +44.31%

Calls: +33.76%

Puts: +73.82%

Prior 7-Day Total $48.21M

Calls: $39.12M (81%)

Puts: $9.09M (19%)

Prior 7-Day Average $6.89M

Calls: $5.59M (81%)

Puts: $1.30M (19%)

Current vs Prior 7-Day Avg -38.78%

Calls: -48.49%

Puts: +2.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 0.81

Prior (07/15) 0.33

Current vs Prior +145.32%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +2.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 501,075

Calls: 262,024 (52%)

Puts: 239,051 (48%)

Prior (07/15) 492,037

Calls: 254,974 (52%)

Puts: 237,063 (48%)

Current vs Prior +1.84%

Prior 7-Day Total 3,303,164

Calls: 1,706,986 (52%)

Puts: 1,596,178 (48%)

Prior 7-Day Average 471,880

Calls: 243,855 (52%)

Puts: 228,025 (48%)

Current vs Prior 7-Day Avg +6.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.14% | 5.36%2.14% | 10.00%

Prior 2.94% | 5.71%2.94% | 10.45%

Current vs Prior -27.27% | -6.16%-27.27% | -4.30%

Prior 7-Day Avg 2.39% | 4.59%3.67% | 10.90%

Current vs 7-Day Avg -10.54% | +16.78%-41.79% | -8.23%

Prior 7-Day Eod 2.94% | 5.71%2.80% | 10.22%

Current vs 7-Day Eod -27.27% | -6.16%-23.73% | -2.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.19% | 10.59%

Calls: 23.01% | 9.61%

Puts: 27.36% | 11.57%

Prior 11.41% | 10.88%

Calls: 11.49% | 10.34%

Puts: 11.33% | 11.42%

Current vs Prior +120.77% | -2.67%

Prior 7-Day Avg 26.38% | 10.82%

Calls: 20.14% | 10.70%

Puts: 32.61% | 10.94%

Current vs 7-Day Avg -4.50% | -2.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.88M). P/C ratio rising 145% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 22 of results (avg 7.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	12.95	13.25	$13.10	2.3%	39	0.91	772
$100.00	Aug 21	5.10	5.30	$5.20	3.8%	42	0.62	5.2K
$97.50	Aug 21	6.80	7.10	$6.95	4.3%	--	0.72	757
$105.00	Aug 21	2.60	2.73	$2.67	4.9%	1.4K	0.41	3.5K
$95.00	Aug 21	8.65	9.10	$8.88	5.1%	1	0.80	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	4.95	5.15	$5.05	4.0%	8	0.59	89
$100.00	Aug 21	2.51	2.64	$2.58	5.0%	182	0.38	716
$97.50	Aug 21	1.68	1.80	$1.74	6.9%	4	0.28	220
$104.00	Jul 31	3.45	3.70	$3.58	7.0%	2	0.56	1
$103.00	Aug 7	3.05	3.30	$3.18	7.9%	10	0.51	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.45)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.59	0.71	$0.65	18.5%	104	0.20	196

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.41	0.49	$0.45	17.8%	5	0.09	1.4K
$97.00	Jul 24	0.55	0.67	$0.61	19.7%	5	0.17	26
$98.00	Jul 24	0.71	0.85	$0.78	17.9%	43	0.21	91
$97.00	Jul 31	0.79	0.92	$0.86	15.1%	141	0.20	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 17	18.65	21.10	$19.88	12.3%	1	1.00	3
$82.50	Jul 17	19.15	21.65	$20.40	12.3%	--	0.99	60
$89.00	Jul 17	12.85	15.10	$13.98	16.1%	1	0.99	203
$92.00	Jul 17	9.55	12.15	$10.85	24.0%	--	0.99	496
$87.50	Jul 17	14.30	15.35	$14.83	7.1%	3	0.99	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	2.91	5.30	$4.11	58.2%	--	0.96	15
$120.00	Aug 21	16.05	18.60	$17.33	14.7%	15	0.94	--
$111.00	Jul 24	8.30	9.60	$8.95	14.5%	4	0.90	--
$105.00	Jul 17	2.29	3.30	$2.80	36.1%	1	0.90	107
$110.00	Jul 24	7.40	8.10	$7.75	9.0%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 11.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	2.60	2.73	$2.67	4.9%	1.4K	0.41	3.5K
$105.00	Jul 17	0.09	0.15	$0.12	50.0%	1.1K	0.12	3.1K
$104.00	Jul 17	0.19	0.36	$0.28	60.7%	828	0.24	1.3K
$97.50	Jul 17	4.30	5.50	$4.90	24.5%	806	0.95	3.8K
$103.00	Jul 17	0.50	0.70	$0.60	33.3%	320	0.42	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	1.16	1.42	$1.29	20.2%	1.6K	0.32	91
$102.00	Jul 17	0.49	0.63	$0.56	25.0%	1.3K	0.39	1.3K
$103.00	Jul 17	0.91	1.20	$1.06	27.4%	712	0.58	1.0K
$100.00	Aug 21	2.51	2.64	$2.58	5.0%	182	0.38	716
$97.00	Jul 31	0.79	0.92	$0.86	15.1%	141	0.20	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 155.9%, max 614.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 28	217.8%	30.5%	614.9%	3	74
$85.00	Jul 17	Aug 21	197.9%	35.7%	455.0%	4	718
$111.00	Jul 17	Aug 14	132.3%	27.3%	384.0%	2	20
$92.50	Jul 17	Aug 21	143.7%	31.2%	360.2%	22	4.0K
$82.50	Jul 17	Aug 21	179.3%	40.3%	344.5%	--	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 17	Aug 21	197.9%	35.7%	455.0%	36	24.0K
$92.50	Jul 17	Aug 21	143.8%	31.2%	360.5%	22	5.6K
$82.50	Jul 17	Aug 21	179.3%	40.3%	344.5%	--	4.3K
$87.50	Jul 17	Aug 21	136.0%	33.1%	310.3%	--	2.7K
$91.00	Jul 17	Aug 28	132.8%	33.5%	296.2%	6	551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 18.23, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Jul 24	$0.26	$4.74	$0.26	18.23	$110.26
$115.00	$120.00	Aug 21	$0.31	$4.69	$0.31	15.13	$115.31
$116.00	$120.00	Aug 14	$0.36	$3.64	$0.36	10.11	$116.36
$115.00	$116.00	Aug 14	$0.10	$0.90	$0.10	9.00	$115.10
$111.00	$115.00	Jul 17	$0.45	$3.55	$0.45	7.89	$111.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$93.00	Aug 7	$0.12	$1.88	$0.12	15.67	$94.88
$90.00	$87.50	Aug 21	$0.16	$2.34	$0.16	14.62	$89.84
$94.00	$93.00	Jul 24	$0.11	$0.89	$0.11	8.09	$93.89
$92.50	$90.00	Aug 21	$0.31	$2.19	$0.31	7.06	$92.19
$100.00	$98.00	Aug 14	$0.25	$1.75	$0.25	7.00	$99.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 12.04, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$2.77	$2.77	$0.23	12.04	$92.77
$84.00	$85.00	Jul 17	$0.90	$0.90	$0.10	9.00	$84.90
$90.00	$92.50	Aug 21	$2.25	$2.25	$0.25	9.00	$92.25
$112.00	$113.00	Aug 14	$0.89	$0.89	$0.11	8.09	$112.89
$94.00	$95.00	Jul 24	$0.88	$0.88	$0.12	7.33	$94.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.01	$9.01	$0.99	9.10	$110.99
$110.00	$106.00	Jul 24	$3.20	$3.20	$0.80	4.00	$106.80
$108.00	$105.00	Jul 31	$2.38	$2.38	$0.62	3.84	$105.62
$103.00	$100.00	Aug 14	$2.28	$2.28	$0.72	3.17	$100.72
$105.00	$104.00	Jul 17	$0.75	$0.75	$0.25	3.00	$104.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.77, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 17	Jul 31	$0.06	132.3%	36.1%
$95.00	Jul 17	Jul 24	$0.07	72.6%	41.9%
$91.00	Jul 17	Jul 24	$0.08	132.7%	46.4%
$82.50	Jul 17	Aug 21	$0.18	179.3%	40.3%
$90.00	Jul 17	Jul 24	$0.22	116.9%	73.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 17	Jul 24	$0.09	91.3%	40.4%
$89.00	Jul 17	Jul 24	$0.10	117.9%	55.1%
$92.00	Jul 17	Jul 24	$0.11	90.5%	44.3%
$82.50	Jul 17	Aug 21	$0.18	179.3%	40.3%
$94.00	Jul 17	Jul 24	$0.18	87.2%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.62% of stock, avg 9.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 17	$0.60	$1.06	$1.66	$101.34	$104.66	1.62%
$102.00	Jul 17	$1.13	$0.56	$1.69	$100.31	$103.69	1.65%
$101.00	Jul 17	$1.71	$0.30	$2.01	$98.99	$103.01	1.96%
$104.00	Jul 17	$0.28	$2.05	$2.33	$101.67	$106.33	2.27%
$100.00	Jul 17	$2.64	$0.13	$2.77	$97.23	$102.77	2.70%
$105.00	Jul 17	$0.12	$2.80	$2.92	$102.08	$107.92	2.85%
$99.00	Jul 17	$3.73	$0.08	$3.81	$95.19	$102.81	3.72%
$107.00	Jul 17	$0.06	$4.11	$4.17	$102.83	$111.17	4.07%
$98.00	Jul 17	$4.90	$0.05	$4.95	$93.05	$102.95	4.83%
$102.00	Jul 24	$2.81	$2.14	$4.95	$97.05	$106.95	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.24% of stock, avg 2.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$100.00	Jul 17	$0.12	$0.13	$0.25	$99.75	$105.25
$104.00	$100.00	Jul 17	$0.28	$0.13	$0.41	$99.59	$104.41
$105.00	$101.00	Jul 17	$0.12	$0.30	$0.42	$100.58	$105.42
$108.00	$100.00	Jul 17	$0.30	$0.13	$0.43	$99.57	$108.43
$105.00	$92.50	Jul 17	$0.12	$0.31	$0.43	$92.07	$105.43
$104.00	$101.00	Jul 17	$0.28	$0.30	$0.58	$100.42	$104.58
$104.00	$92.50	Jul 17	$0.28	$0.31	$0.59	$91.91	$104.59
$108.00	$101.00	Jul 17	$0.30	$0.30	$0.60	$100.40	$108.60
$108.00	$92.50	Jul 17	$0.30	$0.31	$0.61	$91.89	$108.61
$111.00	$100.00	Jul 17	$0.50	$0.13	$0.63	$99.37	$111.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 9.26, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
89/91	97/101	Aug 28	$3.61	$0.39	9.26	$87.39	$100.61
90/92	95/98	Aug 21	$2.24	$0.26	8.62	$90.26	$97.24
89/90	95/96	Jul 24	$0.89	$0.11	8.09	$89.11	$95.89
96/97	99/100	Jul 31	$0.89	$0.11	8.09	$96.11	$99.89
97/98	99/100	Jul 31	$0.88	$0.12	7.33	$97.12	$99.88
95/96	103/104	Aug 14	$0.86	$0.14	6.14	$95.14	$103.86
100/103	105/106	Aug 14	$2.57	$0.43	5.98	$100.43	$107.57
95/96	97/99	Aug 7	$1.71	$0.29	5.90	$94.29	$98.71
88/90	92/95	Aug 21	$2.13	$0.37	5.76	$87.87	$94.63
92/95	98/100	Aug 21	$2.13	$0.37	5.76	$92.87	$99.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.00	$99.00	Aug 7	$0.07	$1.93	27.57
$101.00	$102.00	$103.00	Jul 17	$0.05	$0.95	19.00
$87.00	$90.00	$93.00	Aug 7	$0.16	$2.84	17.75
$101.00	$102.00	$103.00	Jul 24	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.07	$2.43	34.71
$90.00	$92.50	$95.00	Aug 21	$0.07	$2.43	34.71
$85.00	$87.50	$90.00	Aug 21	$0.09	$2.41	26.78
$94.00	$95.00	$96.00	Jul 17	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.11, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 21	-$0.14	$4.86
$115.00	$120.00	1:2	Jul 17	-$1.01	$3.99
$115.00	$120.00	1:2	Aug 7	-$1.05	$3.95
$116.00	$120.00	1:2	Aug 14	-$0.44	$3.56
$110.00	$115.00	1:2	Aug 7	-$1.52	$3.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.11	$4.89
$110.00	$105.00	1:2	Aug 21	-$1.78	$3.22
$86.00	$82.00	1:2	Aug 7	-$1.05	$2.95
$110.00	$106.00	1:2	Jul 24	-$1.35	$2.65
$98.00	$95.00	1:2	Aug 28	-$0.51	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.56%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$3.65	0.50	0.5%	3.56%	4.06%	4	12
$103.00	Aug 14	$2.87	0.48	0.5%	2.80%	3.30%	--	409
$105.00	Aug 28	$2.82	0.42	2.5%	2.75%	5.20%	4	9
$103.00	Aug 7	$2.78	0.49	0.5%	2.71%	3.21%	2	10
$105.00	Aug 21	$2.60	0.41	2.5%	2.54%	4.99%	1.4K	3.5K
$103.00	Jul 31	$2.50	0.49	0.5%	2.44%	2.94%	3	38
$103.00	Jul 24	$2.19	0.49	0.5%	2.14%	2.63%	148	1.4K
$104.00	Jul 31	$2.09	0.44	1.5%	2.04%	3.51%	--	129
$105.00	Aug 14	$1.93	0.40	2.5%	1.88%	4.33%	88	110
$105.00	Aug 7	$1.84	0.40	2.5%	1.80%	4.24%	--	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 8,316

Total Puts 6,715

Put/Call Ratio 0.81

Net Difference 1,601

Prior's Put/Call Breakdown

Total Calls 10,281

Total Puts 3,384

Put/Call Ratio 0.33

Net Difference 6,897

Prior 7-Day Put/Call Summary

Total Calls 76,235

Total Puts 49,852

Average Put/Call Ratio 0.79

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