SCHW - Options Database

SCHW

CHARLES market data CORP

$102.61 +1.03%

(7/17 18:06) ◀

Monday, July 20, 2026 (2:05pm)

▶ (7/20 15:07)

◀ 7/20 14:05 ▶

Option Volume

Detail

ℹ

Current (07/20 2:05pm) 33,255

Calls: 21,494 (65%)

Puts: 11,761 (35%)

Prior (04/16) 65,498

Calls: 35,024 (53%)

Puts: 30,474 (47%)

Current vs Prior -49.23%

Calls: -38.63% (Calls)

Puts: -61.41% (Puts)

Prior 7-Day Total 105,226

Calls: 59,110 (56%)

Puts: 46,116 (44%)

Prior 7-Day Average 15,032

Calls: 8,444 (56%)

Puts: 6,588 (44%)

Current vs Prior 7-Day Avg +121.22%

Calls: +154.54%

Puts: +78.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:05pm) $7.82M

Calls: $6.01M (77%)

Puts: $1.81M (23%)

Prior (04/16) $11.96M

Calls: $4.83M (40%)

Puts: $7.12M (60%)

Current vs Prior -34.61%

Calls: +24.25%

Puts: -74.56%

Prior 7-Day Total $31.62M

Calls: $22.38M (71%)

Puts: $9.24M (29%)

Prior 7-Day Average $4.52M

Calls: $3.20M (71%)

Puts: $1.32M (29%)

Current vs Prior 7-Day Avg +73.09%

Calls: +87.84%

Puts: +37.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:05pm) 0.55

Prior (04/16) 0.87

Current vs Prior -37.11%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -34.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 2:05pm) 408,108

Calls: 232,607 (57%)

Puts: 175,501 (43%)

Prior (04/16) 457,120

Calls: 187,024 (41%)

Puts: 270,096 (59%)

Current vs Prior -10.72%

Prior 7-Day Total 3,385,845

Calls: 1,757,459 (52%)

Puts: 1,628,386 (48%)

Prior 7-Day Average 483,692

Calls: 251,065 (52%)

Puts: 232,626 (48%)

Current vs Prior 7-Day Avg -15.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.02% | 6.01%7.89% | 12.07%

Prior 2.14% | 5.36%2.14% | 10.00%

Current vs Prior +134.88% | +12.25%+269.43% | +20.64%

Prior 7-Day Avg 2.48% | 5.00%3.33% | 10.71%

Current vs 7-Day Avg +102.33% | +20.29%+136.85% | +12.67%

Prior 7-Day Eod 2.14% | 5.36%1.26% | 10.47%

Current vs 7-Day Eod +134.88% | +12.25%+526.36% | +15.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.01% | 9.30%

Calls: 6.37% | 6.35%

Puts: 5.65% | 12.25%

Prior 25.19% | 10.59%

Calls: 23.01% | 9.61%

Puts: 27.36% | 11.57%

Current vs Prior -76.14% | -12.18%

Prior 7-Day Avg 20.65% | 10.52%

Calls: 17.81% | 10.11%

Puts: 23.48% | 10.93%

Current vs 7-Day Avg -70.89% | -11.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.01M) vs puts ($1.81M). Dollar volume significantly above 7-day average (73% higher). Below-average activity with volume down 49% vs prior. Volume explosion - 121% above 7-day average (33,255 vs avg 15,032).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BEARISH	BEARISH
14:05	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 66 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	5.20	5.35	$5.28	2.8%	78	0.62	5.3K
$102.00	Aug 21	4.05	4.20	$4.13	3.6%	5.1K	0.53	--
$103.00	Jul 24	2.10	2.18	$2.14	3.7%	505	0.48	1.6K
$95.00	Aug 21	8.70	9.05	$8.88	3.9%	43	0.80	2.2K
$85.00	Aug 21	17.30	18.20	$17.75	5.1%	--	0.96	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	4.95	5.15	$5.05	4.0%	4	0.59	109
$105.00	Jul 24	3.55	3.75	$3.65	5.5%	101	0.65	7
$103.00	Jul 24	2.41	2.55	$2.48	5.6%	162	0.52	144
$105.00	Jul 31	4.00	4.25	$4.13	6.1%	4	0.62	12
$100.00	Aug 21	2.52	2.68	$2.60	6.2%	53	0.38	834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.70, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.53	0.58	$0.55	9.1%	2.2K	0.18	247
$107.00	Jul 24	0.71	0.79	$0.75	10.7%	610	0.23	196
$110.00	Aug 14	0.86	1.03	$0.95	17.9%	--	0.21	231
$111.00	Aug 21	0.88	1.06	$0.97	18.6%	3	0.20	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	0.26	0.29	$0.28	10.7%	160	0.09	174
$96.00	Jul 24	0.36	0.40	$0.38	10.5%	122	0.12	29
$95.00	Jul 31	0.45	0.54	$0.50	18.0%	18	0.13	16
$90.00	Aug 21	0.48	0.56	$0.52	15.4%	15	0.10	1.5K
$97.00	Jul 24	0.50	0.55	$0.53	9.4%	470	0.16	158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	17.60	20.60	$19.10	15.7%	2	1.00	--
$84.00	Jul 24	16.60	19.60	$18.10	16.6%	2	1.00	--
$86.00	Jul 24	14.55	17.05	$15.80	15.8%	--	1.00	14
$88.00	Jul 24	12.60	15.65	$14.13	21.6%	--	1.00	173
$89.00	Jul 24	12.15	14.65	$13.40	18.7%	3	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	16.95	19.40	$18.17	13.5%	--	0.94	35
$111.00	Jul 24	8.35	9.20	$8.77	9.7%	45	0.92	3
$110.00	Aug 7	7.65	8.90	$8.28	15.1%	2	0.82	--
$111.00	Aug 14	8.85	9.90	$9.38	11.2%	42	0.82	--
$108.00	Jul 24	5.65	6.55	$6.10	14.8%	5	0.82	11

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 25.9K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	2.63	2.81	$2.72	6.6%	5.3K	0.41	4.6K
$102.00	Aug 21	4.05	4.20	$4.13	3.6%	5.1K	0.53	--
$108.00	Jul 24	0.53	0.58	$0.55	9.1%	2.2K	0.18	247
$107.00	Jul 24	0.71	0.79	$0.75	10.7%	610	0.23	196
$111.00	Jul 24	0.16	0.22	$0.19	31.6%	582	0.08	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	1.16	1.30	$1.23	11.4%	1.1K	0.32	1.7K
$98.00	Jul 24	0.66	0.76	$0.71	14.1%	911	0.21	186
$99.00	Jul 24	0.88	1.00	$0.94	12.8%	863	0.26	187
$93.00	Jul 24	0.13	0.16	$0.15	20.0%	841	0.05	109
$97.00	Jul 24	0.50	0.55	$0.53	9.4%	470	0.16	158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 73.4%, max 124.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 24	Aug 14	70.9%	31.9%	122.1%	3	26
$120.00	Jul 24	Aug 28	61.8%	30.6%	101.7%	30	52
$100.00	Jul 24	Aug 28	53.9%	29.1%	85.3%	98	90
$99.00	Jul 24	Aug 28	54.4%	29.9%	81.9%	67	207
$90.00	Jul 24	Aug 21	63.1%	35.0%	80.7%	18	822

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Jul 24	Aug 14	94.3%	42.1%	124.0%	13	25
$85.00	Jul 24	Aug 21	85.0%	38.3%	121.7%	45	3.5K
$84.00	Jul 24	Aug 14	84.1%	40.7%	106.9%	16	37
$86.00	Jul 24	Aug 14	84.3%	42.8%	96.8%	17	80
$89.00	Jul 24	Aug 28	67.7%	34.9%	94.0%	217	95

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 25.32, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.19	$4.81	$0.19	25.32	$115.19
$116.00	$120.00	Jul 24	$0.16	$3.84	$0.16	24.00	$116.16
$113.00	$116.00	Aug 14	$0.28	$2.72	$0.28	9.71	$113.28
$112.00	$115.00	Aug 21	$0.28	$2.72	$0.28	9.71	$112.28
$110.00	$111.00	Jul 31	$0.10	$0.90	$0.10	9.00	$110.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$85.00	Aug 21	$0.11	$2.39	$0.11	21.73	$87.39
$90.00	$87.50	Aug 21	$0.18	$2.32	$0.18	12.89	$89.82
$86.00	$84.00	Aug 14	$0.15	$1.85	$0.15	12.33	$85.85
$91.00	$90.00	Aug 7	$0.10	$0.90	$0.10	9.00	$90.90
$93.00	$89.00	Aug 28	$0.42	$3.58	$0.42	8.52	$92.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 18.23, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$87.50	Aug 21	$2.37	$2.37	$0.13	18.23	$87.37
$87.00	$90.00	Aug 7	$2.78	$2.78	$0.22	12.64	$89.78
$90.00	$93.00	Aug 7	$2.78	$2.78	$0.22	12.64	$92.78
$97.00	$98.00	Jul 24	$0.89	$0.89	$0.11	8.09	$97.89
$89.00	$95.00	Aug 14	$5.30	$5.30	$0.70	7.57	$94.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.47	$9.47	$0.53	17.87	$110.53
$111.00	$108.00	Jul 24	$2.67	$2.67	$0.33	8.09	$108.33
$108.00	$106.00	Jul 24	$1.75	$1.75	$0.25	7.00	$106.25
$108.00	$106.00	Jul 31	$1.70	$1.70	$0.30	5.67	$106.30
$110.00	$109.00	Aug 7	$0.85	$0.85	$0.15	5.67	$109.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.34, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.05	56.6%	40.4%
$115.00	Jul 24	Jul 31	$0.06	53.5%	37.3%
$113.00	Jul 24	Jul 31	$0.09	53.4%	37.0%
$120.00	Jul 24	Aug 7	$0.14	61.8%	40.0%
$114.00	Jul 24	Aug 7	$0.15	55.8%	32.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 24	Jul 31	$0.08	79.6%	54.7%
$85.00	Jul 24	Jul 31	$0.10	85.0%	61.4%
$89.00	Jul 24	Jul 31	$0.12	67.7%	49.6%
$88.00	Jul 24	Jul 31	$0.13	70.3%	52.8%
$90.00	Jul 24	Jul 31	$0.13	63.1%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 4.50% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 24	$2.14	$2.48	$4.62	$98.38	$107.62	4.50%
$102.00	Jul 24	$2.67	$1.98	$4.65	$97.35	$106.65	4.53%
$104.00	Jul 24	$1.69	$3.05	$4.74	$99.26	$108.74	4.62%
$101.00	Jul 24	$3.25	$1.59	$4.84	$96.16	$105.84	4.72%
$105.00	Jul 24	$1.34	$3.65	$4.99	$100.01	$109.99	4.86%
$100.00	Jul 24	$3.83	$1.23	$5.06	$94.94	$105.06	4.93%
$106.00	Jul 24	$1.00	$4.35	$5.35	$100.65	$111.35	5.21%
$99.00	Jul 24	$4.53	$0.94	$5.47	$93.53	$104.47	5.33%
$102.00	Jul 31	$3.15	$2.49	$5.64	$96.36	$107.64	5.50%
$103.00	Jul 31	$2.65	$3.02	$5.67	$97.33	$108.67	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.42% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$0.75	$0.71	$1.46	$96.54	$108.46
$107.00	$99.00	Jul 24	$0.75	$0.94	$1.69	$97.31	$108.69
$106.00	$98.00	Jul 24	$1.00	$0.71	$1.71	$96.29	$107.71
$106.00	$99.00	Jul 24	$1.00	$0.94	$1.94	$97.06	$107.94
$107.00	$100.00	Jul 24	$0.75	$1.23	$1.98	$98.02	$108.98
$105.00	$98.00	Jul 24	$1.34	$0.71	$2.05	$95.95	$107.05
$107.00	$98.00	Jul 31	$1.08	$1.09	$2.17	$95.83	$109.17
$106.00	$100.00	Jul 24	$1.00	$1.23	$2.23	$97.77	$108.23
$105.00	$99.00	Jul 24	$1.34	$0.94	$2.28	$96.72	$107.28
$107.00	$101.00	Jul 24	$0.75	$1.59	$2.34	$98.66	$109.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 12.16, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	90/92	Aug 21	$2.31	$0.19	12.16	$85.19	$92.31
84/86	89/95	Aug 14	$5.45	$0.55	9.91	$80.55	$94.45
98/99	102/103	Aug 14	$0.90	$0.10	9.00	$98.10	$102.90
93/94	96/97	Aug 28	$0.90	$0.10	9.00	$93.10	$96.90
93/94	97/99	Aug 28	$1.80	$0.20	9.00	$92.20	$98.80
95/96	97/98	Jul 31	$0.89	$0.11	8.09	$95.11	$97.89
97/98	99/100	Jul 31	$0.89	$0.11	8.09	$97.11	$99.89
92/93	98/99	Aug 14	$0.89	$0.11	8.09	$92.11	$98.89
95/96	98/99	Aug 14	$0.89	$0.11	8.09	$95.11	$98.89
97/98	102/103	Aug 14	$0.89	$0.11	8.09	$97.11	$102.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 24	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 7	$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
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$82.50	$85.00	$87.50	Aug 21	$0.12	$2.38	19.83
$95.00	$96.00	$97.00	Jul 24	$0.05	$0.95	19.00
$97.00	$98.00	$99.00	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. 114 found (best net $-0.07, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.07	$4.93
$115.00	$120.00	1:2	Aug 7	-$0.09	$4.91
$116.00	$120.00	1:2	Aug 14	-$0.18	$3.82
$105.00	$109.00	1:2	Aug 28	-$0.34	$3.66
$113.00	$116.00	1:2	Aug 14	$0.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$89.00	1:2	Aug 28	-$0.19	$3.81
$105.00	$101.00	1:2	Aug 21	-$1.01	$2.99
$87.50	$85.00	1:2	Aug 21	-$0.12	$2.38
$90.00	$87.50	1:2	Aug 21	-$0.16	$2.34
$92.50	$90.00	1:2	Aug 21	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.61%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$3.70	0.49	0.4%	3.61%	3.99%	--	16
$103.00	Aug 21	$3.35	0.49	0.4%	3.26%	3.64%	38	--
$103.00	Aug 14	$3.25	0.49	0.4%	3.17%	3.55%	62	415
$103.00	Aug 7	$2.90	0.49	0.4%	2.83%	3.21%	--	92
$104.00	Aug 21	$2.90	0.45	1.4%	2.83%	4.18%	15	--
$104.00	Aug 14	$2.78	0.45	1.4%	2.71%	4.06%	6	30
$105.00	Aug 28	$2.68	0.41	2.3%	2.61%	4.94%	1	15
$105.00	Aug 21	$2.63	0.41	2.3%	2.56%	4.89%	5.3K	4.6K
$103.00	Jul 31	$2.56	0.49	0.4%	2.49%	2.87%	40	57
$104.00	Aug 7	$2.44	0.45	1.4%	2.38%	3.73%	1	--

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 21,494

Total Puts 11,761

Put/Call Ratio 0.55

Net Difference 9,733

Prior's Put/Call Breakdown

Total Calls 35,024

Total Puts 30,474

Put/Call Ratio 0.87

Net Difference 4,550

Prior 7-Day Put/Call Summary

Total Calls 59,110

Total Puts 46,116

Average Put/Call Ratio 0.84

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