SCHW - Options Database

SCHW

CHARLES market data CORP

$102.48 +0.90%

(7/20 14:05) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:00)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 37,998

Calls: 24,421 (64%)

Puts: 13,577 (36%)

Prior (07/17) 18,932

Calls: 8,147 (43%)

Puts: 10,785 (57%)

Current vs Prior +100.71%

Calls: +199.75% (Calls)

Puts: +25.89% (Puts)

Prior 7-Day Total 106,462

Calls: 59,256 (56%)

Puts: 47,206 (44%)

Prior 7-Day Average 15,208

Calls: 8,465 (56%)

Puts: 6,743 (44%)

Current vs Prior 7-Day Avg +149.84%

Calls: +188.49%

Puts: +101.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $8.71M

Calls: $6.64M (76%)

Puts: $2.07M (24%)

Prior (07/17) $3.82M

Calls: $2.11M (55%)

Puts: $1.71M (45%)

Current vs Prior +128.15%

Calls: +215.31%

Puts: +21.07%

Prior 7-Day Total $30.20M

Calls: $21.56M (71%)

Puts: $8.64M (29%)

Prior 7-Day Average $4.31M

Calls: $3.08M (71%)

Puts: $1.23M (29%)

Current vs Prior 7-Day Avg +101.95%

Calls: +115.53%

Puts: +68.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.56

Prior (07/17) 1.32

Current vs Prior -58.00%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -35.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 408,108

Calls: 232,607 (57%)

Puts: 175,501 (43%)

Prior (07/17) 505,824

Calls: 263,865 (52%)

Puts: 241,959 (48%)

Current vs Prior -19.32%

Prior 7-Day Total 3,427,523

Calls: 1,779,269 (52%)

Puts: 1,648,254 (48%)

Prior 7-Day Average 489,646

Calls: 254,181 (52%)

Puts: 235,464 (48%)

Current vs Prior 7-Day Avg -16.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.96% | 5.96%8.03% | 12.08%

Prior 1.31% | 5.31%1.31% | 10.35%

Current vs Prior +279.83% | +12.31%+515.34% | +16.69%

Prior 7-Day Avg 2.27% | 5.13%2.89% | 10.61%

Current vs 7-Day Avg +118.47% | +16.18%+177.49% | +13.90%

Prior 7-Day Eod 1.31% | 5.31%1.26% | 10.47%

Current vs 7-Day Eod +279.83% | +12.31%+537.21% | +15.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Prior 76.95% | 6.71%

Calls: 62.99% | 6.08%

Puts: 90.91% | 7.35%

Current vs Prior -90.24% | +68.70%

Prior 7-Day Avg 29.54% | 9.36%

Calls: 24.88% | 9.62%

Puts: 34.19% | 9.09%

Current vs 7-Day Avg -74.58% | +20.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.64M) vs puts ($2.07M). Massive premium surge with dollar volume up 128% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
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 58 of results (avg 7.3%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 24	6.85	7.00	$6.93	2.2%	--	0.87	187
$95.00	Jul 24	7.60	7.90	$7.75	3.9%	4	0.90	252
$90.00	Aug 21	12.65	13.15	$12.90	3.9%	37	0.91	760
$90.00	Jul 24	12.35	12.90	$12.63	4.4%	6	1.00	62
$107.00	Aug 21	1.89	1.98	$1.94	4.6%	18	0.33	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 24	0.93	0.96	$0.95	3.2%	936	0.26	187
$105.00	Aug 21	5.00	5.25	$5.13	4.9%	8	0.59	109
$120.00	Aug 21	16.95	18.10	$17.52	6.6%	--	0.95	35
$108.00	Aug 14	6.70	7.20	$6.95	7.2%	23	0.72	--
$100.00	Aug 21	2.56	2.76	$2.66	7.5%	63	0.39	834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	0.45	0.52	$0.49	14.3%	29	0.11	1.9K
$108.00	Jul 24	0.50	0.60	$0.55	18.2%	2.2K	0.18	247
$107.00	Jul 24	0.69	0.79	$0.74	13.5%	733	0.23	196
$111.00	Aug 14	0.74	0.87	$0.81	16.0%	--	0.18	14
$108.00	Jul 31	0.84	0.94	$0.89	11.2%	31	0.23	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	0.06	0.07	$0.07	14.3%	59	0.03	230
$93.00	Jul 24	0.14	0.16	$0.15	13.3%	858	0.06	109
$94.00	Jul 24	0.20	0.23	$0.22	13.6%	298	0.07	148
$95.00	Jul 24	0.27	0.31	$0.29	13.8%	231	0.10	174
$90.00	Aug 21	0.44	0.53	$0.49	18.4%	21	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	17.70	20.60	$19.15	15.1%	2	1.00	--
$84.00	Jul 24	16.70	19.60	$18.15	16.0%	2	1.00	--
$86.00	Jul 24	14.70	17.05	$15.88	14.8%	--	1.00	14
$88.00	Jul 24	12.75	15.65	$14.20	20.4%	--	1.00	173
$89.00	Jul 24	13.20	14.65	$13.93	10.4%	3	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	16.95	18.10	$17.52	6.6%	--	0.95	35
$111.00	Jul 24	8.25	9.10	$8.68	9.8%	45	0.92	3
$110.00	Aug 7	7.65	8.75	$8.20	13.4%	2	0.82	--
$111.00	Aug 14	8.85	9.85	$9.35	10.7%	42	0.82	--
$108.00	Jul 24	5.75	6.25	$6.00	8.3%	7	0.82	11

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 29.8K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	2.57	2.78	$2.68	7.8%	5.3K	0.41	4.6K
$102.00	Aug 21	3.90	4.40	$4.15	12.0%	5.1K	0.53	--
$108.00	Jul 24	0.50	0.60	$0.55	18.2%	2.2K	0.18	247
$105.00	Jul 24	1.22	1.30	$1.26	6.3%	1.5K	0.34	373
$103.00	Jul 24	1.98	2.13	$2.05	7.3%	803	0.47	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	1.23	1.34	$1.29	8.5%	1.3K	0.33	1.7K
$98.00	Jul 24	0.67	0.75	$0.71	11.3%	970	0.21	186
$99.00	Jul 24	0.93	0.96	$0.95	3.2%	936	0.26	187
$93.00	Jul 24	0.14	0.16	$0.15	13.3%	858	0.06	109
$97.00	Jul 24	0.50	0.57	$0.53	13.2%	679	0.17	158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 71.8%, max 123.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 24	Aug 28	62.6%	30.6%	104.9%	36	52
$116.00	Jul 24	Aug 14	60.9%	32.7%	86.1%	5	26
$90.00	Jul 24	Aug 21	63.7%	34.3%	85.5%	43	822
$100.00	Jul 24	Aug 28	54.3%	29.9%	81.7%	137	90
$112.00	Jul 24	Aug 21	53.4%	29.5%	81.2%	73	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Jul 24	Aug 14	94.2%	42.1%	123.6%	13	25
$85.00	Jul 24	Aug 21	81.0%	38.4%	111.3%	45	3.5K
$84.00	Jul 24	Aug 14	84.0%	40.7%	106.4%	26	37
$86.00	Jul 24	Aug 14	83.2%	42.9%	94.1%	17	80
$90.00	Jul 24	Aug 21	63.7%	34.3%	85.5%	80	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 16.24, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.29	$4.71	$0.29	16.24	$115.29
$112.00	$115.00	Aug 21	$0.23	$2.77	$0.23	12.04	$112.23
$113.00	$116.00	Aug 14	$0.29	$2.71	$0.29	9.34	$113.29
$114.00	$115.00	Aug 7	$0.10	$0.90	$0.10	9.00	$114.10
$109.00	$110.00	Jul 24	$0.11	$0.89	$0.11	8.09	$109.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$87.50	Aug 21	$0.17	$2.33	$0.17	13.71	$89.83
$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
$92.50	$90.00	Aug 21	$0.27	$2.23	$0.27	8.26	$92.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 12.64, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$2.78	$2.78	$0.22	12.64	$92.78
$82.50	$85.00	Aug 21	$2.23	$2.23	$0.27	8.26	$84.73
$90.00	$92.50	Aug 21	$2.22	$2.22	$0.28	7.93	$92.22
$89.00	$95.00	Aug 14	$5.30	$5.30	$0.70	7.57	$94.30
$94.00	$95.00	Aug 21	$0.88	$0.88	$0.12	7.33	$94.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$111.00	$108.00	Jul 24	$2.68	$2.68	$0.32	8.37	$108.32
$120.00	$110.00	Aug 21	$8.87	$8.87	$1.13	7.85	$111.13
$108.00	$107.00	Jul 24	$0.85	$0.85	$0.15	5.67	$107.15
$109.00	$108.00	Aug 7	$0.85	$0.85	$0.15	5.67	$108.15
$110.00	$109.00	Aug 14	$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. 55 found (avg debit $0.37, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 24	Jul 31	$0.05	58.1%	41.0%
$115.00	Jul 24	Jul 31	$0.05	55.9%	37.5%
$113.00	Jul 24	Jul 31	$0.07	55.8%	37.3%
$120.00	Jul 24	Aug 7	$0.14	62.6%	40.4%
$112.00	Jul 24	Jul 31	$0.15	53.4%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 7	Aug 14	$0.08	33.4%	32.3%
$87.00	Jul 24	Jul 31	$0.11	74.5%	54.6%
$85.00	Jul 24	Jul 31	$0.12	81.0%	61.4%
$90.00	Jul 24	Jul 31	$0.12	63.7%	47.1%
$88.00	Jul 24	Jul 31	$0.13	70.0%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.46% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 24	$2.05	$2.52	$4.57	$98.43	$107.57	4.46%
$102.00	Jul 24	$2.56	$2.07	$4.63	$97.37	$106.63	4.52%
$104.00	Jul 24	$1.64	$3.08	$4.72	$99.28	$108.72	4.61%
$101.00	Jul 24	$3.15	$1.64	$4.79	$96.21	$105.79	4.67%
$105.00	Jul 24	$1.26	$3.70	$4.96	$100.04	$109.96	4.84%
$100.00	Jul 24	$3.73	$1.29	$5.02	$94.98	$105.02	4.90%
$99.00	Jul 24	$4.40	$0.95	$5.35	$93.65	$104.35	5.22%
$106.00	Jul 24	$0.97	$4.43	$5.40	$100.60	$111.40	5.27%
$103.00	Jul 31	$2.60	$3.00	$5.60	$97.40	$108.60	5.46%
$102.00	Jul 31	$3.11	$2.52	$5.63	$96.37	$107.63	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.41% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$0.74	$0.71	$1.45	$96.55	$108.45
$106.00	$98.00	Jul 24	$0.97	$0.71	$1.68	$96.32	$107.68
$107.00	$99.00	Jul 24	$0.74	$0.95	$1.69	$97.31	$108.69
$106.00	$99.00	Jul 24	$0.97	$0.95	$1.92	$97.08	$107.92
$105.00	$98.00	Jul 24	$1.26	$0.71	$1.97	$96.03	$106.97
$107.00	$100.00	Jul 24	$0.74	$1.29	$2.03	$97.97	$109.03
$105.00	$99.00	Jul 24	$1.26	$0.95	$2.21	$96.79	$107.21
$107.00	$98.00	Jul 31	$1.13	$1.08	$2.21	$95.79	$109.21
$106.00	$100.00	Jul 24	$0.97	$1.29	$2.26	$97.74	$108.26
$104.00	$98.00	Jul 24	$1.64	$0.71	$2.35	$95.65	$106.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 9.91, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/86	89/95	Aug 14	$5.45	$0.55	9.91	$80.55	$94.45
95/96	98/99	Aug 14	$0.90	$0.10	9.00	$95.10	$98.90
97/98	99/100	Aug 28	$0.90	$0.10	9.00	$97.10	$99.90
96/97	98/99	Jul 31	$0.89	$0.11	8.09	$96.11	$98.89
97/98	99/100	Jul 31	$0.89	$0.11	8.09	$97.11	$99.89
98/99	101/102	Aug 7	$0.89	$0.11	8.09	$98.11	$101.89
92/93	97/98	Aug 14	$0.89	$0.11	8.09	$92.11	$97.89
93/94	95/97	Aug 7	$1.76	$0.24	7.33	$92.24	$96.76
93/94	99/100	Aug 7	$0.88	$0.12	7.33	$93.12	$99.88
94/95	99/100	Aug 7	$0.88	$0.12	7.33	$94.12	$99.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$90.00	$93.00	Aug 7	$0.12	$2.88	24.00
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	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	$0.08	$2.42	30.25
$82.50	$85.00	$87.50	Aug 21	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Aug 7	$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. 113 found (best net $-0.17, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 7	-$0.17	$4.83
$116.00	$120.00	1:2	Aug 14	-$0.15	$3.85
$105.00	$109.00	1:2	Aug 28	-$0.34	$3.66
$113.00	$116.00	1:2	Aug 14	-$0.02	$2.98
$112.00	$115.00	1:2	Aug 21	-$0.26	$2.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$89.00	1:2	Aug 28	-$0.19	$3.81
$87.50	$85.00	1:2	Aug 21	-$0.14	$2.36
$90.00	$87.50	1:2	Aug 21	-$0.15	$2.35
$92.50	$90.00	1:2	Aug 21	-$0.22	$2.28
$86.00	$82.00	1:2	Aug 7	-$1.73	$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.61%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 28	$3.70	0.49	0.5%	3.61%	4.12%	--	16
$103.00	Aug 21	$3.35	0.49	0.5%	3.27%	3.78%	145	--
$103.00	Aug 14	$3.10	0.49	0.5%	3.02%	3.53%	64	415
$104.00	Aug 21	$2.92	0.45	1.5%	2.85%	4.33%	15	--
$103.00	Aug 7	$2.81	0.49	0.5%	2.74%	3.25%	--	92
$104.00	Aug 14	$2.73	0.45	1.5%	2.66%	4.15%	6	30
$105.00	Aug 28	$2.68	0.41	2.5%	2.62%	5.07%	1	15
$105.00	Aug 21	$2.57	0.41	2.5%	2.51%	4.97%	5.3K	4.6K
$103.00	Jul 31	$2.45	0.48	0.5%	2.39%	2.90%	51	57
$104.00	Aug 7	$2.36	0.44	1.5%	2.30%	3.79%	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 24,421

Total Puts 13,577

Put/Call Ratio 0.56

Net Difference 10,844

Prior's Put/Call Breakdown

Total Calls 8,147

Total Puts 10,785

Put/Call Ratio 1.32

Net Difference -2,638

Prior 7-Day Put/Call Summary

Total Calls 59,256

Total Puts 47,206

Average Put/Call Ratio 0.86

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