SCHW - Options Database

SCHW

CHARLES market data CORP

$103.28 +0.72%

(7/21 09:40) ◀

Tuesday, July 21, 2026 (9:45am)

▶ (7/21 09:50)

◀ 7/21 09:45 ▶

Option Volume

Detail

ℹ

Current (07/21 9:45am) 4,431

Calls: 2,714 (61%)

Puts: 1,717 (39%)

Prior --

Calls: 10,047 (70%)

Puts: 4,350 (30%)

Current vs Prior +0.00%

Calls: -72.99% (Calls)

Puts: -60.53% (Puts)

Prior 7-Day Total 129,417

Calls: 77,673 (60%)

Puts: 51,744 (40%)

Prior 7-Day Average 18,488

Calls: 11,096 (60%)

Puts: 7,392 (40%)

Current vs Prior 7-Day Avg -76.03%

Calls: -75.54%

Puts: -76.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:45am) $687.4K

Calls: $557.5K (81%)

Puts: $129.9K (19%)

Prior --

Calls: $4.96M (88%)

Puts: $650.6K (12%)

Current vs Prior +0.00%

Calls: -88.75%

Puts: -80.03%

Prior 7-Day Total $33.58M

Calls: $24.61M (73%)

Puts: $8.97M (27%)

Prior 7-Day Average $4.80M

Calls: $3.52M (73%)

Puts: $1.28M (27%)

Current vs Prior 7-Day Avg -85.67%

Calls: -84.14%

Puts: -89.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:45am) 0.63

Prior 1.00

Current vs Prior -36.74%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -12.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:45am) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,362,276

Calls: 1,766,483 (53%)

Puts: 1,595,793 (47%)

Prior 7-Day Average 480,325

Calls: 252,354 (53%)

Puts: 227,970 (47%)

Current vs Prior 7-Day Avg -8.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.75% | 4.39%6.91% | 11.97%

Prior 4.96% | 5.96%8.03% | 12.08%

Current vs Prior -24.41% | -26.43%-13.92% | -0.93%

Prior 7-Day Avg 2.61% | 5.36%3.41% | 10.70%

Current vs 7-Day Avg +43.45% | -18.10%+102.55% | +11.80%

Prior 7-Day Eod 4.96% | 5.96%7.92% | 12.27%

Current vs 7-Day Eod -24.41% | -26.43%-12.70% | -2.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.86% | 75.52%

Calls: 40.00% | 69.52%

Puts: 59.71% | 81.52%

Prior 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Current vs Prior +563.91% | +567.14%

Prior 7-Day Avg 28.75% | 9.49%

Calls: 23.97% | 8.79%

Puts: 33.53% | 10.20%

Current vs 7-Day Avg +73.42% | +695.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($557.5K) vs puts ($129.9K). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - 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
09:45	BULLISH	BULLISH	BULLISH
09:40	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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	12.70	15.20	$13.95	17.9%	--	1.00	49
$90.00	Jul 24	11.70	14.80	$13.25	23.4%	--	1.00	65
$91.00	Jul 24	10.70	13.80	$12.25	25.3%	--	1.00	49
$92.00	Jul 24	9.70	12.75	$11.23	27.2%	--	1.00	49
$93.00	Jul 24	8.75	11.15	$9.95	24.1%	--	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 24	6.80	9.05	$7.93	28.4%	--	0.96	45
$120.00	Aug 21	15.50	18.70	$17.10	18.7%	--	0.94	35
$109.00	Jul 24	4.95	7.15	$6.05	36.4%	1	0.90	2
$108.00	Jul 24	4.00	6.50	$5.25	47.6%	--	0.86	17
$111.00	Aug 14	7.70	10.00	$8.85	26.0%	--	0.83	31

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 4.0K, top 783)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.82	1.18	$1.00	36.0%	783	0.35	2.6K
$108.00	Jul 24	0.20	0.38	$0.29	62.1%	558	0.14	2.0K
$102.00	Jul 24	2.24	2.72	$2.48	19.4%	266	0.62	836
$103.00	Jul 24	1.48	2.22	$1.85	40.0%	166	0.53	1.8K
$106.00	Jul 24	0.48	0.88	$0.68	58.8%	142	0.27	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	0.50	0.94	$0.72	61.1%	393	0.29	954
$99.00	Jul 24	0.20	0.31	$0.26	42.3%	283	0.14	1.0K
$101.00	Jul 31	0.01	1.84	$0.93	196.8%	130	0.30	45
$100.00	Jul 24	0.36	0.74	$0.55	69.1%	110	0.23	1.9K
$90.00	Jul 24	0.02	0.05	$0.04	75.0%	80	0.01	397

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 67.7%, max 165.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 24	Aug 21	80.7%	30.4%	165.4%	4	2.1K
$120.00	Jul 24	Aug 28	75.3%	33.1%	127.7%	2	95
$116.00	Jul 24	Aug 14	79.0%	35.2%	124.4%	--	36
$90.00	Jul 24	Aug 21	67.3%	32.0%	110.3%	--	819
$113.00	Jul 24	Aug 28	61.6%	29.9%	106.3%	--	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 24	Aug 21	92.4%	38.7%	138.6%	11	3.5K
$89.00	Jul 24	Aug 28	76.3%	36.5%	109.1%	42	318
$86.00	Jul 24	Aug 7	122.9%	59.7%	105.7%	--	106
$92.00	Jul 24	Aug 21	63.7%	31.8%	100.2%	19	222
$90.00	Jul 24	Aug 28	67.3%	34.2%	96.6%	80	415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 25.32, avg 4.14)

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	$0.13	$2.87	$0.13	22.08	$113.13
$116.00	$120.00	Aug 14	$0.23	$3.77	$0.23	16.39	$116.23
$113.00	$120.00	Aug 28	$0.43	$6.57	$0.43	15.28	$113.43

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	$0.11	$1.89	$0.11	17.18	$92.89
$92.00	$90.00	Aug 21	$0.17	$1.83	$0.17	10.76	$91.83
$93.00	$90.00	Aug 28	$0.27	$2.73	$0.27	10.11	$92.73
$91.00	$90.00	Aug 7	$0.10	$0.90	$0.10	9.00	$90.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 15.67, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$99.00	Jul 24	$0.88	$0.88	$0.12	7.33	$98.88
$90.00	$92.00	Jul 31	$1.76	$1.76	$0.24	7.33	$91.76
$90.00	$92.50	Aug 21	$2.20	$2.20	$0.30	7.33	$92.20
$101.00	$102.00	Jul 31	$0.87	$0.87	$0.13	6.69	$101.87
$101.00	$102.00	Aug 21	$0.86	$0.86	$0.14	6.14	$101.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$111.00	$109.00	Jul 24	$1.88	$1.88	$0.12	15.67	$109.12
$108.00	$105.00	Jul 31	$2.67	$2.67	$0.33	8.09	$105.33
$120.00	$110.00	Aug 21	$8.80	$8.80	$1.20	7.33	$111.20
$111.00	$110.00	Aug 14	$0.85	$0.85	$0.15	5.67	$110.15
$105.00	$104.00	Jul 24	$0.83	$0.83	$0.17	4.88	$104.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.43, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.08	50.9%	40.5%
$102.00	Jul 24	Jul 31	$0.10	44.8%	25.0%
$113.00	Jul 24	Jul 31	$0.12	61.6%	39.3%
$108.00	Jul 24	Jul 31	$0.20	43.5%	28.9%
$110.00	Jul 24	Jul 31	$0.20	45.7%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 24	Jul 31	$0.05	56.8%	35.1%
$97.00	Jul 24	Jul 31	$0.11	49.4%	31.9%
$90.00	Jul 24	Jul 31	$0.12	67.3%	49.4%
$92.00	Jul 24	Jul 31	$0.15	63.7%	46.0%
$103.00	Jul 24	Jul 31	$0.15	42.4%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 3.31% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 24	$1.40	$2.02	$3.42	$100.58	$107.42	3.31%
$103.00	Jul 24	$1.85	$1.65	$3.50	$99.50	$106.50	3.39%
$102.00	Jul 24	$2.48	$1.21	$3.69	$98.31	$105.69	3.57%
$102.00	Jul 31	$2.58	$1.16	$3.74	$98.26	$105.74	3.62%
$101.00	Jul 24	$3.03	$0.72	$3.75	$97.25	$104.75	3.63%
$105.00	Jul 24	$1.00	$2.85	$3.85	$101.15	$108.85	3.73%
$103.00	Jul 31	$2.17	$1.80	$3.97	$99.03	$106.97	3.84%
$100.00	Jul 24	$3.75	$0.55	$4.30	$95.70	$104.30	4.16%
$101.00	Jul 31	$3.45	$0.93	$4.38	$96.62	$105.38	4.24%
$99.00	Jul 24	$4.15	$0.26	$4.41	$94.59	$103.41	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.53% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$99.00	Jul 24	$0.29	$0.26	$0.55	$98.45	$108.55
$107.00	$99.00	Jul 24	$0.49	$0.26	$0.75	$98.25	$107.75
$108.00	$100.00	Jul 24	$0.29	$0.55	$0.84	$99.16	$108.84
$106.00	$99.00	Jul 24	$0.68	$0.26	$0.94	$98.06	$106.94
$108.00	$101.00	Jul 24	$0.29	$0.72	$1.01	$99.99	$109.01
$107.00	$100.00	Jul 24	$0.49	$0.55	$1.04	$98.96	$108.04
$107.00	$101.00	Jul 24	$0.49	$0.72	$1.21	$99.79	$108.21
$106.00	$100.00	Jul 24	$0.68	$0.55	$1.23	$98.77	$107.23
$105.00	$99.00	Jul 24	$1.00	$0.26	$1.26	$97.74	$106.26
$108.00	$99.00	Jul 31	$0.49	$0.80	$1.29	$97.71	$109.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 10.54, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
98/99	101/102	Aug 21	$1.37	$0.13	10.54	$97.63	$102.37
85/86	96/97	Jul 24	$0.89	$0.11	8.09	$85.11	$96.89
91/92	99/100	Aug 14	$0.89	$0.11	8.09	$91.11	$99.89
87/88	93/94	Jul 24	$0.88	$0.12	7.33	$87.12	$93.88
97/98	101/102	Aug 7	$0.88	$0.12	7.33	$97.12	$101.88
98/99	100/101	Aug 7	$0.88	$0.12	7.33	$98.12	$100.88
91/92	97/98	Aug 14	$0.88	$0.12	7.33	$91.12	$97.88
95/96	103/104	Aug 14	$0.88	$0.12	7.33	$95.12	$103.88
99/100	103/104	Aug 14	$0.88	$0.12	7.33	$99.12	$103.88
90/91	99/100	Aug 7	$0.87	$0.13	6.69	$90.13	$99.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$103.00	$104.00	$105.00	Jul 24	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 31	$0.06	$0.94	15.67
$95.00	$96.00	$97.00	Jul 31	$0.07	$0.93	13.29
$105.00	$106.00	$107.00	Aug 14	$0.07	$0.93	13.29
$104.00	$105.00	$106.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.05	$2.45	49.00
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 14	$0.06	$0.94	15.67
$98.00	$99.00	$100.00	Jul 31	$0.08	$0.92	11.50
$99.00	$100.00	$101.00	Aug 7	$0.10	$0.90	9.00

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 $-0.02, 101 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	-$0.53	$4.47
$105.00	$109.00	1:2	Aug 28	-$0.16	$3.84
$115.00	$120.00	1:2	Aug 7	-$1.82	$3.18
$113.00	$116.00	1:2	Aug 14	-$0.25	$2.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Aug 21	-$1.30	$3.70
$109.00	$105.00	1:2	Aug 7	-$0.32	$3.68
$93.00	$90.00	1:2	Aug 28	-$0.43	$2.57
$108.00	$105.00	1:2	Jul 31	-$0.46	$2.54
$87.50	$85.00	1:2	Aug 21	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.25%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$2.32	0.41	1.7%	2.25%	3.91%	6	9.7K
$104.00	Aug 21	$1.81	0.44	0.7%	1.75%	2.45%	--	15
$105.00	Aug 28	$1.75	0.40	1.7%	1.69%	3.36%	--	18
$107.00	Aug 21	$1.53	0.33	3.6%	1.48%	5.08%	5	12
$104.00	Aug 14	$1.39	0.44	0.7%	1.35%	2.04%	--	34
$104.00	Aug 7	$1.20	0.44	0.7%	1.16%	1.86%	1	2
$106.00	Jul 31	$1.10	0.33	2.6%	1.07%	3.70%	18	446
$104.00	Jul 24	$1.09	0.44	0.7%	1.06%	1.75%	28	713
$105.00	Aug 14	$1.04	0.39	1.7%	1.01%	2.67%	--	270
$105.00	Jul 31	$1.02	0.39	1.7%	0.99%	2.65%	68	163

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 2,714

Total Puts 1,717

Put/Call Ratio 0.63

Net Difference 997

Prior's Put/Call Breakdown

Total Calls 10,047

Total Puts 4,350

Put/Call Ratio 1.00

Net Difference 5,697

Prior 7-Day Put/Call Summary

Total Calls 77,673

Total Puts 51,744

Average Put/Call Ratio 0.72

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