SCHW - Options Database

SCHW

CHARLES market data CORP

$101.91 -0.87%

(7/16 18:04) ◀

Friday, July 17, 2026 (3:10pm)

▶ (7/17 18:06)

◀ 7/17 15:10 ▶

Option Volume

Detail

ℹ

Current (07/17 3:10pm) 18,932

Calls: 8,147 (43%)

Puts: 10,785 (57%)

Prior (07/16) 15,031

Calls: 8,316 (55%)

Puts: 6,715 (45%)

Current vs Prior +25.95%

Calls: -2.03% (Calls)

Puts: +60.61% (Puts)

Prior 7-Day Total 112,476

Calls: 66,847 (59%)

Puts: 45,629 (41%)

Prior 7-Day Average 16,068

Calls: 9,549 (59%)

Puts: 6,518 (41%)

Current vs Prior 7-Day Avg +17.82%

Calls: -14.69%

Puts: +65.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:10pm) $3.82M

Calls: $2.11M (55%)

Puts: $1.71M (45%)

Prior (07/16) $4.22M

Calls: $2.88M (68%)

Puts: $1.34M (32%)

Current vs Prior -9.41%

Calls: -26.85%

Puts: +28.13%

Prior 7-Day Total $43.30M

Calls: $34.40M (79%)

Puts: $8.90M (21%)

Prior 7-Day Average $6.19M

Calls: $4.91M (79%)

Puts: $1.27M (21%)

Current vs Prior 7-Day Avg -38.26%

Calls: -57.16%

Puts: +34.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:10pm) 1.32

Prior (07/16) 0.81

Current vs Prior +63.94%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +69.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:10pm) 505,824

Calls: 263,865 (52%)

Puts: 241,959 (48%)

Prior (07/16) 501,075

Calls: 262,024 (52%)

Puts: 239,051 (48%)

Current vs Prior +0.95%

Prior 7-Day Total 3,338,747

Calls: 1,731,051 (52%)

Puts: 1,607,696 (48%)

Prior 7-Day Average 476,963

Calls: 247,293 (52%)

Puts: 229,670 (48%)

Current vs Prior 7-Day Avg +6.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.31% | 5.31%1.31% | 10.35%

Prior 2.53% | 5.46%2.53% | 10.26%

Current vs Prior -48.46% | -2.84%-48.46% | +0.95%

Prior 7-Day Avg 2.61% | 4.88%3.67% | 10.90%

Current vs 7-Day Avg -49.98% | +8.86%-64.45% | -5.01%

Prior 7-Day Eod 2.53% | 5.46%2.23% | 10.09%

Current vs 7-Day Eod -48.46% | -2.84%-41.41% | +2.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 76.95% | 6.71%

Calls: 62.99% | 6.08%

Puts: 90.91% | 7.35%

Prior 16.59% | 10.05%

Calls: 16.08% | 11.78%

Puts: 17.09% | 8.33%

Current vs Prior +363.83% | -33.23%

Prior 7-Day Avg 18.83% | 10.73%

Calls: 16.05% | 10.98%

Puts: 21.60% | 10.48%

Current vs 7-Day Avg +308.72% | -37.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 64% - 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 63 of results (avg 7.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 24	10.05	10.35	$10.20	2.9%	4	0.94	49
$100.00	Aug 21	4.90	5.10	$5.00	4.0%	85	0.59	5.2K
$99.00	Jul 24	4.10	4.30	$4.20	4.8%	13	0.70	196
$100.00	Jul 24	3.45	3.65	$3.55	5.6%	1	0.64	82
$95.00	Jul 17	6.70	7.10	$6.90	5.8%	155	0.99	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 24	4.90	5.05	$4.97	3.0%	10	0.73	10
$105.00	Aug 21	5.45	5.65	$5.55	3.6%	6	0.61	107
$97.50	Aug 21	1.97	2.09	$2.03	5.9%	161	0.31	425
$100.00	Aug 21	2.87	3.05	$2.96	6.1%	713	0.41	719
$103.00	Jul 24	2.90	3.10	$3.00	6.7%	42	0.56	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.80, cheapest $0.55)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.50	0.61	$0.55	20.0%	20	0.17	227
$107.00	Jul 24	0.68	0.78	$0.73	13.7%	57	0.22	143
$109.00	Aug 7	0.79	0.95	$0.87	18.4%	6	0.20	1
$106.00	Jul 24	0.92	1.03	$0.98	11.2%	45	0.27	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.55	0.61	$0.58	10.3%	49	0.11	1.4K
$97.00	Jul 24	0.67	0.76	$0.72	12.5%	118	0.20	28
$92.50	Aug 21	0.84	0.92	$0.88	9.1%	394	0.16	1.8K
$98.00	Jul 24	0.81	0.98	$0.90	18.9%	99	0.24	101
$97.00	Jul 31	0.92	1.06	$0.99	14.1%	--	0.23	134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	18.40	21.05	$19.73	13.4%	--	1.00	48
$83.00	Jul 17	18.15	21.00	$19.58	14.6%	5	1.00	3
$85.00	Jul 17	16.35	18.60	$17.48	12.9%	--	1.00	499
$87.50	Jul 17	13.70	15.90	$14.80	14.9%	2	1.00	402
$92.00	Jul 17	9.30	11.40	$10.35	20.3%	6	1.00	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	0.76	1.27	$1.02	50.0%	319	1.00	1.1K
$104.00	Jul 17	1.70	2.24	$1.97	27.4%	6	1.00	437
$105.00	Jul 17	2.31	3.75	$3.03	47.5%	--	0.98	108
$120.00	Aug 21	16.80	19.10	$17.95	12.8%	--	0.95	35
$111.00	Jul 24	8.65	9.70	$9.18	11.4%	1	0.91	3

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 12.8K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	0.46	0.60	$0.53	26.4%	1.4K	0.11	500
$100.00	Jul 17	1.82	2.09	$1.96	13.8%	1.4K	0.91	6.4K
$110.00	Aug 21	1.11	1.20	$1.16	7.8%	1.4K	0.22	7.5K
$103.00	Jul 17	0.00	0.06	$0.03	200.0%	292	0.09	1.7K
$95.00	Jul 17	6.70	7.10	$6.90	5.8%	155	0.99	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	1.29	1.41	$1.35	8.9%	2.0K	0.23	870
$100.00	Aug 21	2.87	3.05	$2.96	6.1%	713	0.41	719
$102.00	Jul 17	0.08	0.28	$0.18	111.1%	397	0.53	1.7K
$92.50	Aug 21	0.84	0.92	$0.88	9.1%	394	0.16	1.8K
$103.00	Jul 17	0.76	1.27	$1.02	50.0%	319	1.00	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 959.5%, max 3943.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 28	1318.9%	32.6%	3943.8%	1	74
$111.00	Jul 17	Aug 14	672.8%	30.6%	2097.4%	4	20
$82.50	Jul 17	Aug 21	815.5%	38.7%	2006.3%	2	108
$110.00	Jul 17	Aug 28	629.0%	30.6%	1953.2%	3	772
$90.00	Jul 17	Aug 21	673.2%	33.4%	1913.2%	34	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 17	Aug 14	941.6%	37.7%	2394.3%	21	139
$89.00	Jul 17	Aug 28	694.7%	32.6%	2028.8%	10	89
$82.50	Jul 17	Aug 21	815.5%	38.7%	2006.3%	1	4.3K
$90.00	Jul 17	Aug 21	673.2%	33.4%	1913.2%	69	3.9K
$91.00	Jul 17	Aug 14	583.6%	33.1%	1663.8%	1	676

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 44.45, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 7	$0.11	$4.89	$0.11	44.45	$115.11
$116.00	$120.00	Aug 14	$0.11	$3.89	$0.11	35.36	$116.11
$112.00	$115.00	Aug 7	$0.17	$2.83	$0.17	16.65	$112.17
$115.00	$120.00	Aug 21	$0.32	$4.68	$0.32	14.62	$115.32
$114.00	$116.00	Aug 14	$0.14	$1.86	$0.14	13.29	$114.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$84.00	Aug 14	$0.30	$5.70	$0.30	19.00	$89.70
$87.50	$85.00	Aug 21	$0.15	$2.35	$0.15	15.67	$87.35
$93.00	$91.00	Aug 7	$0.13	$1.87	$0.13	14.38	$92.87
$90.00	$87.50	Aug 21	$0.19	$2.31	$0.19	12.16	$89.81
$84.00	$83.00	Jul 17	$0.11	$0.89	$0.11	8.09	$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 16.65, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$90.00	Aug 7	$2.83	$2.83	$0.17	16.65	$89.83
$82.50	$85.00	Aug 21	$2.35	$2.35	$0.15	15.67	$84.85
$87.50	$90.00	Aug 21	$2.33	$2.33	$0.17	13.71	$89.83
$92.50	$95.00	Aug 21	$2.32	$2.32	$0.18	12.89	$94.82
$85.00	$87.50	Aug 21	$2.30	$2.30	$0.20	11.50	$87.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$8.95	$8.95	$1.05	8.52	$111.05
$109.00	$108.00	Jul 24	$0.85	$0.85	$0.15	5.67	$108.15
$103.00	$102.00	Jul 17	$0.84	$0.84	$0.16	5.25	$102.16
$108.00	$105.00	Jul 31	$2.32	$2.32	$0.68	3.41	$105.68
$108.00	$107.00	Jul 24	$0.77	$0.77	$0.23	3.35	$107.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.89, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.08	484.5%	48.8%
$113.00	Jul 24	Jul 31	$0.10	46.9%	36.8%
$116.00	Jul 31	Aug 14	$0.13	38.0%	31.1%
$112.00	Aug 7	Aug 14	$0.17	32.9%	31.3%
$88.00	Jul 17	Jul 24	$0.25	641.4%	55.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Jul 17	Aug 21	$0.15	815.5%	38.7%
$92.00	Jul 17	Jul 24	$0.16	355.1%	47.8%
$93.00	Jul 17	Jul 24	$0.23	403.8%	48.2%
$94.00	Jul 17	Jul 24	$0.28	362.6%	46.1%
$87.00	Jul 17	Jul 24	$0.31	565.0%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.35% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 17	$0.18	$0.18	$0.36	$101.64	$102.36	0.35%
$103.00	Jul 17	$0.03	$1.02	$1.05	$101.95	$104.05	1.03%
$101.00	Jul 17	$1.15	$0.06	$1.21	$99.79	$102.21	1.19%
$104.00	Jul 17	$0.01	$1.97	$1.98	$102.02	$105.98	1.94%
$100.00	Jul 17	$1.96	$0.06	$2.02	$97.98	$102.02	1.98%
$105.00	Jul 17	$0.03	$3.03	$3.06	$101.94	$108.06	3.00%
$99.00	Jul 17	$3.14	$0.03	$3.17	$95.83	$102.17	3.11%
$98.00	Jul 17	$4.00	$0.01	$4.01	$93.99	$102.01	3.93%
$97.50	Jul 17	$4.45	$0.04	$4.49	$93.01	$101.99	4.41%
$102.00	Jul 24	$2.44	$2.45	$4.89	$97.11	$106.89	4.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$101.00	Jul 17	$0.18	$0.06	$0.24	$100.76	$102.24
$102.00	$100.00	Jul 17	$0.18	$0.06	$0.24	$99.76	$102.24
$107.00	$101.00	Jul 17	$0.32	$0.06	$0.38	$100.62	$107.38
$107.00	$100.00	Jul 17	$0.32	$0.06	$0.38	$99.62	$107.38
$111.00	$101.00	Jul 17	$0.50	$0.06	$0.56	$100.44	$111.56
$111.00	$100.00	Jul 17	$0.50	$0.06	$0.56	$99.44	$111.56
$110.00	$101.00	Jul 17	$0.52	$0.06	$0.58	$100.42	$110.58
$110.00	$100.00	Jul 17	$0.52	$0.06	$0.58	$99.42	$110.58
$120.00	$90.00	Aug 21	$0.21	$0.58	$0.79	$89.21	$120.79
$120.00	$92.50	Aug 21	$0.21	$0.88	$1.09	$91.41	$121.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 8.09, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
93/94	101/102	Aug 28	$0.89	$0.11	8.09	$93.11	$101.89
95/96	101/102	Aug 7	$0.88	$0.12	7.33	$95.12	$101.88
94/95	97/98	Aug 14	$0.88	$0.12	7.33	$94.12	$97.88
95/96	97/98	Aug 14	$0.88	$0.12	7.33	$95.12	$97.88
96/97	99/100	Jul 31	$0.87	$0.13	6.69	$96.13	$99.87
94/95	96/97	Jul 31	$0.86	$0.14	6.14	$94.14	$96.86
97/98	99/100	Jul 31	$0.86	$0.14	6.14	$97.14	$99.86
96/97	101/102	Aug 7	$0.86	$0.14	6.14	$96.14	$101.86
85/88	90/92	Aug 21	$2.15	$0.35	6.14	$85.35	$92.15
90/92	95/98	Aug 21	$2.13	$0.37	5.76	$90.37	$97.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.05	$2.45	49.00
$87.00	$90.00	$93.00	Aug 7	$0.11	$2.89	26.27
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 24	$0.06	$0.94	15.67
$101.00	$102.00	$103.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$89.00	$91.00	$93.00	Aug 7	$0.06	$1.94	32.33
$82.50	$85.00	$87.50	Aug 21	$0.09	$2.41	26.78
$87.50	$90.00	$92.50	Aug 21	$0.11	$2.39	21.73
$98.00	$99.00	$100.00	Jul 24	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	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. 124 found (best net $-0.05, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 7	-$0.08	$4.92
$100.00	$105.00	1:2	Aug 21	-$0.16	$4.84
$116.00	$120.00	1:2	Aug 14	-$0.05	$3.95
$110.00	$113.00	1:2	Jul 31	$0.00	$3.00
$115.00	$120.00	1:2	Jul 17	-$2.11	$2.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Aug 21	-$0.05	$9.95
$102.00	$97.00	1:2	Aug 28	-$0.19	$4.81
$105.00	$100.00	1:2	Aug 21	-$0.37	$4.63
$110.00	$105.00	1:2	Aug 14	-$1.80	$3.20
$110.00	$105.00	1:2	Aug 21	-$2.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.88%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 28	$3.95	0.51	0.1%	3.88%	3.96%	--	28
$103.00	Aug 28	$3.40	0.48	1.1%	3.34%	4.41%	--	16
$102.00	Aug 14	$3.35	0.51	0.1%	3.29%	3.38%	7	68
$103.00	Aug 14	$3.05	0.47	1.1%	2.99%	4.06%	6	415
$102.00	Aug 7	$3.00	0.51	0.1%	2.94%	3.03%	--	16
$105.00	Aug 28	$2.74	0.41	3.0%	2.69%	5.72%	--	15
$102.00	Jul 31	$2.71	0.51	0.1%	2.66%	2.75%	38	31
$103.00	Aug 7	$2.70	0.46	1.1%	2.65%	3.72%	82	12
$104.00	Aug 14	$2.60	0.42	2.0%	2.55%	4.60%	18	1
$105.00	Aug 21	$2.50	0.39	3.0%	2.45%	5.49%	66	4.6K

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 8,147

Total Puts 10,785

Put/Call Ratio 1.32

Net Difference -2,638

Prior's Put/Call Breakdown

Total Calls 8,316

Total Puts 6,715

Put/Call Ratio 0.81

Net Difference 1,601

Prior 7-Day Put/Call Summary

Total Calls 66,847

Total Puts 45,629

Average Put/Call Ratio 0.78

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