SCHW - Options Database

SCHW

CHARLES market data CORP

$101.47 -1.05%

(7/20 18:00) ◀

Tuesday, July 21, 2026 (9:35am)

▶ (7/21 09:40)

◀ 7/21 09:35 ▶

Option Volume

Detail

ℹ

Current (07/21 9:35am) 2,391

Calls: 1,645 (69%)

Puts: 746 (31%)

Prior --

Calls: 6,004 (40%)

Puts: 9,039 (60%)

Current vs Prior +0.00%

Calls: -72.60% (Calls)

Puts: -91.75% (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 -84.28%

Calls: -80.57%

Puts: -88.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:35am) $392.1K

Calls: $297.6K (76%)

Puts: $94.6K (24%)

Prior --

Calls: $3.59M (67%)

Puts: $1.75M (33%)

Current vs Prior +0.00%

Calls: -91.71%

Puts: -94.58%

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 -90.91%

Calls: -90.34%

Puts: -92.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:35am) 0.45

Prior 1.00

Current vs Prior -54.65%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -47.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:35am) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 -10.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.93% | 4.56%7.47% | 11.43%

Prior 1.31% | 5.31%1.31% | 10.35%

Current vs Prior +201.30% | -14.05%+472.39% | +10.43%

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

Current vs 7-Day Avg +73.30% | -11.09%+158.12% | +7.79%

Prior 7-Day Eod 1.31% | 5.31%7.92% | 12.27%

Current vs 7-Day Eod +201.30% | -14.05%-5.67% | -6.82%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.36% | 70.92%

Calls: 69.12% | 46.77%

Puts: 43.59% | 95.08%

Prior 76.95% | 6.71%

Calls: 62.99% | 6.08%

Puts: 90.91% | 7.35%

Current vs Prior -26.76% | +956.93%

Prior 7-Day Avg 29.54% | 9.36%

Calls: 24.88% | 9.62%

Puts: 34.19% | 9.09%

Current vs 7-Day Avg +90.78% | +657.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($297.6K) vs puts ($94.6K). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,645 calls vs 746 puts). P/C ratio dropping 55% - 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 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
09:35	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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	10.95	14.30	$12.63	26.5%	--	1.00	49
$90.00	Jul 24	10.10	13.30	$11.70	27.4%	--	1.00	65
$91.00	Jul 24	9.15	12.30	$10.73	29.4%	--	1.00	49
$87.00	Aug 7	13.25	16.55	$14.90	22.1%	--	0.96	71
$90.00	Aug 7	10.40	13.55	$11.98	26.3%	--	0.96	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 24	8.00	11.05	$9.53	32.0%	--	0.97	45
$120.00	Aug 21	16.95	20.15	$18.55	17.3%	--	0.94	35
$109.00	Jul 24	6.35	9.05	$7.70	35.1%	1	0.94	2
$108.00	Jul 24	5.10	7.80	$6.45	41.9%	--	0.92	17
$107.00	Jul 24	4.15	6.90	$5.53	49.7%	--	0.90	12

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 2.1K, top 738)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.44	0.60	$0.52	30.8%	738	0.21	2.6K
$102.00	Jul 24	1.29	1.75	$1.52	30.3%	171	0.46	836
$103.00	Jul 24	0.91	1.51	$1.21	49.6%	151	0.38	1.8K
$106.00	Jul 24	0.25	0.49	$0.37	64.9%	135	0.16	404
$102.00	Jul 31	1.87	2.43	$2.15	26.0%	44	0.47	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	0.74	1.20	$0.97	47.4%	69	0.33	1.9K
$82.00	Jul 24	0.00	0.40	$0.20	200.0%	62	0.04	21
$90.00	Jul 24	0.02	0.05	$0.04	75.0%	55	0.02	397
$101.00	Jul 31	1.54	2.27	$1.91	38.2%	54	0.46	45
$102.00	Jul 24	1.52	2.37	$1.95	43.6%	44	0.50	612

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 73.9%, max 257.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Jul 24	Aug 28	102.3%	30.8%	232.2%	--	231
$115.00	Jul 24	Aug 21	85.3%	31.8%	168.0%	4	2.1K
$116.00	Jul 24	Aug 14	88.0%	34.8%	153.2%	--	36
$120.00	Jul 24	Aug 28	79.8%	33.8%	135.9%	2	95
$90.00	Jul 24	Aug 21	60.0%	33.1%	81.5%	--	819

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 24	Aug 7	166.6%	46.6%	257.3%	--	106
$87.00	Jul 24	Aug 7	108.9%	44.5%	144.7%	21	95
$85.00	Jul 24	Aug 21	87.8%	38.1%	130.1%	7	3.5K
$89.00	Jul 24	Aug 28	72.5%	34.8%	108.4%	41	318
$88.00	Jul 24	Jul 31	104.3%	50.8%	105.2%	1	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 35.36, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$120.00	Aug 14	$0.11	$3.89	$0.11	35.36	$116.11
$116.00	$120.00	Jul 24	$0.16	$3.84	$0.16	24.00	$116.16
$115.00	$120.00	Aug 21	$0.21	$4.79	$0.21	22.81	$115.21
$113.00	$116.00	Aug 14	$0.13	$2.87	$0.13	22.08	$113.13
$110.00	$115.00	Aug 7	$0.25	$4.75	$0.25	19.00	$110.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$87.50	Aug 21	$0.13	$2.37	$0.13	18.23	$89.87
$93.00	$91.00	Aug 7	$0.12	$1.88	$0.12	15.67	$92.88
$93.00	$90.00	Aug 28	$0.20	$2.80	$0.20	14.00	$92.80
$95.00	$93.00	Aug 7	$0.21	$1.79	$0.21	8.52	$94.79
$97.00	$96.00	Jul 31	$0.11	$0.89	$0.11	8.09	$96.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 22.26, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$2.73	$2.73	$0.27	10.11	$92.73
$90.00	$92.00	Jul 31	$1.78	$1.78	$0.22	8.09	$91.78
$85.00	$87.50	Aug 21	$2.20	$2.20	$0.30	7.33	$87.20
$97.00	$98.00	Jul 24	$0.87	$0.87	$0.13	6.69	$97.87
$92.00	$93.00	Jul 31	$0.87	$0.87	$0.13	6.69	$92.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.57	$9.57	$0.43	22.26	$110.43
$111.00	$109.00	Jul 24	$1.83	$1.83	$0.17	10.76	$109.17
$108.00	$105.00	Jul 31	$2.50	$2.50	$0.50	5.00	$105.50
$105.00	$103.00	Aug 7	$1.66	$1.66	$0.34	4.88	$103.34
$106.00	$105.00	Aug 14	$0.83	$0.83	$0.17	4.88	$105.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.44, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 24	Jul 31	$0.13	60.0%	46.6%
$110.00	Jul 24	Jul 31	$0.13	52.7%	34.0%
$112.00	Jul 24	Jul 31	$0.18	53.3%	38.9%
$108.00	Jul 24	Jul 31	$0.22	45.8%	32.8%
$111.00	Jul 24	Jul 31	$0.24	50.0%	38.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 24	Jul 31	$0.13	72.5%	47.5%
$91.00	Jul 24	Jul 31	$0.14	59.3%	43.0%
$93.00	Jul 24	Jul 31	$0.14	58.9%	39.2%
$109.00	Jul 24	Aug 7	$0.15	47.5%	32.0%
$90.00	Jul 24	Jul 31	$0.17	60.0%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 3.42% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 24	$1.52	$1.95	$3.47	$98.53	$105.47	3.42%
$101.00	Jul 24	$2.04	$1.58	$3.62	$97.38	$104.62	3.57%
$103.00	Jul 24	$1.21	$2.44	$3.65	$99.35	$106.65	3.60%
$100.00	Jul 24	$2.74	$0.97	$3.71	$96.29	$103.71	3.66%
$104.00	Jul 24	$0.79	$2.98	$3.77	$100.23	$107.77	3.72%
$99.00	Jul 24	$3.42	$0.74	$4.16	$94.84	$103.16	4.10%
$102.00	Jul 31	$2.15	$2.19	$4.34	$97.66	$106.34	4.28%
$101.00	Jul 31	$2.44	$1.91	$4.35	$96.65	$105.35	4.29%
$103.00	Jul 31	$1.52	$2.93	$4.45	$98.55	$107.45	4.39%
$105.00	Jul 24	$0.52	$4.10	$4.62	$100.38	$109.62	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.75% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$97.00	Jul 24	$0.37	$0.39	$0.76	$96.24	$106.76
$105.00	$97.00	Jul 24	$0.52	$0.39	$0.91	$96.09	$105.91
$106.00	$98.00	Jul 24	$0.37	$0.62	$0.99	$97.01	$106.99
$106.00	$99.00	Jul 24	$0.37	$0.74	$1.11	$97.89	$107.11
$105.00	$98.00	Jul 24	$0.52	$0.62	$1.14	$96.86	$106.14
$104.00	$97.00	Jul 24	$0.79	$0.39	$1.18	$95.82	$105.18
$105.00	$99.00	Jul 24	$0.52	$0.74	$1.26	$97.74	$106.26
$106.00	$100.00	Jul 24	$0.37	$0.97	$1.34	$98.66	$107.34
$104.00	$98.00	Jul 24	$0.79	$0.62	$1.41	$96.59	$105.41
$113.00	$89.00	Aug 28	$0.83	$0.62	$1.45	$87.55	$114.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 9.00, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
99/100	102/103	Aug 14	$0.90	$0.10	9.00	$99.10	$102.90
100/101	103/104	Aug 14	$0.89	$0.11	8.09	$100.11	$103.89
95/96	100/101	Aug 14	$0.88	$0.12	7.33	$95.12	$100.88
99/100	101/102	Aug 14	$0.88	$0.12	7.33	$99.12	$101.88
96/97	99/100	Aug 7	$0.87	$0.13	6.69	$96.13	$99.87
95/96	99/100	Aug 14	$0.87	$0.13	6.69	$95.13	$99.87
98/99	102/103	Aug 21	$1.30	$0.20	6.50	$97.70	$103.30
93/94	95/96	Jul 31	$0.86	$0.14	6.14	$93.14	$95.86
100/101	102/103	Aug 7	$0.86	$0.14	6.14	$100.14	$102.86
98/99	102/103	Aug 14	$0.86	$0.14	6.14	$98.14	$102.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Jul 24	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 14	$0.06	$0.94	15.67
$87.00	$90.00	$93.00	Aug 7	$0.19	$2.81	14.79
$88.00	$89.00	$90.00	Jul 24	$0.07	$0.93	13.29
$82.50	$85.00	$87.50	Aug 21	$0.22	$2.28	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.09	$2.41	26.78
$91.00	$93.00	$95.00	Aug 7	$0.09	$1.91	21.22
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Jul 24	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.02, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.02	$4.98
$97.00	$102.00	1:2	Aug 28	-$0.93	$4.07
$111.00	$115.00	1:2	Aug 21	-$0.04	$3.96
$116.00	$120.00	1:2	Aug 14	-$0.10	$3.90
$105.00	$109.00	1:2	Aug 28	-$0.16	$3.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Aug 21	-$1.68	$3.32
$93.00	$90.00	1:2	Aug 28	-$0.55	$2.45
$109.00	$105.00	1:2	Aug 7	-$1.65	$2.35
$87.50	$85.00	1:2	Aug 21	-$0.17	$2.33
$90.00	$87.50	1:2	Aug 21	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.66%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Aug 28	$2.70	0.51	0.5%	2.66%	3.18%	--	38
$102.00	Aug 21	$2.67	0.50	0.5%	2.63%	3.15%	2	5.0K
$103.00	Aug 14	$2.40	0.46	1.5%	2.37%	3.87%	2	415
$103.00	Aug 21	$2.31	0.46	1.5%	2.28%	3.78%	4	132
$103.00	Aug 28	$2.28	0.48	1.5%	2.25%	3.75%	1	31
$102.00	Aug 14	$2.07	0.51	0.5%	2.04%	2.56%	--	76
$102.00	Jul 31	$1.87	0.47	0.5%	1.84%	2.37%	44	111
$104.00	Aug 21	$1.77	0.42	2.5%	1.74%	4.24%	--	15
$105.00	Aug 28	$1.75	0.40	3.5%	1.72%	5.20%	--	18
$102.00	Aug 7	$1.65	0.52	0.5%	1.63%	2.15%	--	43

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 1,645

Total Puts 746

Put/Call Ratio 0.45

Net Difference 899

Prior's Put/Call Breakdown

Total Calls 6,004

Total Puts 9,039

Put/Call Ratio 1.00

Net Difference -3,035

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