SCHW - Options Database

SCHW

CHARLES market data CORP

$102.64 +0.10%

(7/21 09:45) ◀

Tuesday, July 21, 2026 (9:50am)

▶ (7/21 09:55)

◀ 7/21 09:50 ▶

Option Volume

Detail

ℹ

Current (07/21 9:50am) 6,096

Calls: 3,569 (59%)

Puts: 2,527 (41%)

Prior --

Calls: 10,047 (70%)

Puts: 4,350 (30%)

Current vs Prior +0.00%

Calls: -64.48% (Calls)

Puts: -41.91% (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 -67.03%

Calls: -67.84%

Puts: -65.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:50am) $728.1K

Calls: $568.3K (78%)

Puts: $159.8K (22%)

Prior --

Calls: $4.96M (88%)

Puts: $650.6K (12%)

Current vs Prior +0.00%

Calls: -88.53%

Puts: -75.43%

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 -84.82%

Calls: -83.84%

Puts: -87.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:50am) 0.71

Prior 1.00

Current vs Prior -29.20%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -1.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 9:50am) 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 3.72% | 4.55%6.94% | 12.14%

Prior 4.96% | 5.96%8.03% | 12.08%

Current vs Prior -24.92% | -23.69%-13.62% | +0.49%

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

Current vs 7-Day Avg +42.48% | -15.04%+103.25% | +13.41%

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

Current vs 7-Day Eod -24.92% | -23.69%-12.40% | -1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.82% | 51.62%

Calls: 23.19% | 20.31%

Puts: 60.45% | 82.92%

Prior 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Current vs Prior +456.86% | +356.01%

Prior 7-Day Avg 28.75% | 9.49%

Calls: 23.97% | 8.79%

Puts: 33.53% | 10.20%

Current vs 7-Day Avg +45.45% | +443.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($568.3K) vs puts ($159.8K). P/C ratio dropping 29% - 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 NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.66	0.73	$0.70	10.0%	880	0.29	2.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.66	0.73	$0.70	10.0%	880	0.29	2.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	12.70	15.25	$13.98	18.2%	--	0.99	49
$90.00	Jul 24	11.70	14.75	$13.23	23.1%	--	0.99	65
$91.00	Jul 24	10.70	13.80	$12.25	25.3%	--	0.98	49
$92.00	Jul 24	9.70	12.30	$11.00	23.6%	--	0.97	49
$93.00	Jul 24	8.75	11.35	$10.05	25.9%	--	0.96	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 24	6.80	8.90	$7.85	26.8%	--	0.98	45
$120.00	Aug 21	15.50	18.70	$17.10	18.7%	--	0.95	35
$109.00	Jul 24	5.00	6.95	$5.98	32.6%	1	0.93	2
$108.00	Jul 24	4.40	6.15	$5.28	33.1%	--	0.91	17
$108.00	Jul 31	4.50	6.85	$5.68	41.4%	--	0.86	15

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 5.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 24	0.18	0.27	$0.23	39.1%	1.2K	0.11	2.0K
$105.00	Jul 24	0.66	0.73	$0.70	10.0%	880	0.29	2.6K
$102.00	Jul 24	1.83	2.31	$2.07	23.2%	270	0.58	836
$103.00	Jul 24	1.20	1.81	$1.51	40.4%	181	0.48	1.8K
$106.00	Jul 24	0.40	0.70	$0.55	54.5%	147	0.23	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 24	0.29	0.48	$0.39	48.7%	715	0.17	1.0K
$101.00	Jul 24	0.37	1.14	$0.75	102.7%	393	0.31	954
$89.00	Jul 24	0.01	0.03	$0.02	100.0%	213	0.01	287
$90.00	Jul 24	0.01	0.04	$0.03	100.0%	182	0.01	397
$101.00	Jul 31	0.45	1.84	$1.15	120.9%	130	0.34	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 63.7%, max 211.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 24	Aug 21	83.2%	26.7%	211.7%	4	2.1K
$116.00	Jul 24	Aug 14	81.4%	34.5%	135.9%	--	36
$120.00	Jul 24	Aug 28	76.4%	32.8%	133.3%	2	95
$113.00	Jul 24	Aug 28	63.6%	29.5%	115.1%	--	231
$90.00	Jul 24	Aug 21	62.4%	34.3%	82.1%	--	819

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 24	Aug 21	91.3%	38.2%	138.9%	11	3.5K
$86.00	Jul 24	Aug 7	127.8%	61.0%	109.4%	--	106
$93.00	Jul 24	Aug 28	60.2%	31.5%	91.0%	16	1.5K
$92.00	Jul 24	Aug 21	61.8%	32.7%	89.1%	19	222
$91.00	Jul 24	Aug 14	65.1%	36.0%	80.9%	2	607

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 24.00, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$113.00	$115.00	Jul 31	$0.16	$1.84	$0.16	11.50	$113.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$85.00	Aug 21	$0.10	$2.40	$0.10	24.00	$87.40
$93.00	$91.00	Aug 7	$0.11	$1.89	$0.11	17.18	$92.89
$90.00	$87.50	Aug 21	$0.14	$2.36	$0.14	16.86	$89.86
$92.00	$90.00	Aug 21	$0.16	$1.84	$0.16	11.50	$91.84
$93.00	$90.00	Aug 28	$0.27	$2.73	$0.27	10.11	$92.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 24.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$2.40	$2.40	$0.10	24.00	$84.90
$90.00	$92.50	Aug 21	$2.30	$2.30	$0.20	11.50	$92.30
$90.00	$92.00	Jul 31	$1.83	$1.83	$0.17	10.76	$91.83
$101.00	$102.00	Jul 31	$0.89	$0.89	$0.11	8.09	$101.89
$101.00	$102.00	Jul 24	$0.88	$0.88	$0.12	7.33	$101.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$111.00	$109.00	Jul 24	$1.87	$1.87	$0.13	14.38	$109.13
$120.00	$110.00	Aug 21	$8.80	$8.80	$1.20	7.33	$111.20
$111.00	$110.00	Aug 14	$0.86	$0.86	$0.14	6.14	$110.14
$108.00	$105.00	Jul 31	$2.42	$2.42	$0.58	4.17	$105.58
$109.00	$105.00	Aug 7	$3.14	$3.14	$0.86	3.65	$105.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.43, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 24	Jul 31	$0.08	54.8%	34.3%
$93.00	Jul 24	Jul 31	$0.10	60.2%	42.3%
$113.00	Jul 24	Jul 31	$0.11	63.6%	39.8%
$95.00	Jul 24	Jul 31	$0.15	48.9%	39.5%
$96.00	Jul 24	Jul 31	$0.18	47.2%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 24	Jul 31	$0.05	54.8%	34.3%
$90.00	Jul 24	Jul 31	$0.13	62.4%	48.6%
$91.00	Jul 24	Jul 31	$0.15	65.1%	48.0%
$92.00	Jul 24	Jul 31	$0.15	61.8%	45.1%
$93.00	Jul 24	Jul 31	$0.15	60.2%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 3.16% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 24	$1.19	$2.05	$3.24	$100.76	$107.24	3.16%
$103.00	Jul 24	$1.51	$1.75	$3.26	$99.74	$106.26	3.18%
$102.00	Jul 24	$2.07	$1.25	$3.32	$98.68	$105.32	3.23%
$105.00	Jul 24	$0.70	$2.83	$3.53	$101.47	$108.53	3.44%
$101.00	Jul 24	$2.95	$0.75	$3.70	$97.30	$104.70	3.60%
$102.00	Jul 31	$2.56	$1.44	$4.00	$98.00	$106.00	3.90%
$103.00	Jul 31	$2.13	$2.11	$4.24	$98.76	$107.24	4.13%
$100.00	Jul 24	$3.75	$0.55	$4.30	$95.70	$104.30	4.19%
$99.00	Jul 24	$4.05	$0.39	$4.44	$94.56	$103.44	4.33%
$101.00	Jul 31	$3.45	$1.15	$4.60	$96.40	$105.60	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.64% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Jul 24	$0.41	$0.25	$0.66	$97.34	$107.66
$106.00	$98.00	Jul 24	$0.55	$0.25	$0.80	$97.20	$106.80
$107.00	$99.00	Jul 24	$0.41	$0.39	$0.80	$98.20	$107.80
$106.00	$99.00	Jul 24	$0.55	$0.39	$0.94	$98.06	$106.94
$105.00	$98.00	Jul 24	$0.70	$0.25	$0.95	$97.05	$105.95
$107.00	$100.00	Jul 24	$0.41	$0.55	$0.96	$99.04	$107.96
$108.00	$97.00	Jul 31	$0.48	$0.50	$0.98	$96.02	$108.98
$105.00	$99.00	Jul 24	$0.70	$0.39	$1.09	$97.91	$106.09
$106.00	$100.00	Jul 24	$0.55	$0.55	$1.10	$98.90	$107.10
$107.00	$97.00	Jul 31	$0.60	$0.50	$1.10	$95.90	$108.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 24.00, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	90/92	Aug 21	$2.40	$0.10	24.00	$85.10	$92.40
94/95	99/100	Jul 31	$0.89	$0.11	8.09	$94.11	$99.89
87/88	96/97	Jul 24	$0.88	$0.12	7.33	$87.12	$96.88
90/91	99/100	Aug 7	$0.87	$0.13	6.69	$90.13	$99.87
91/93	97/99	Aug 7	$1.74	$0.26	6.69	$91.26	$98.74
95/96	103/104	Aug 14	$0.87	$0.13	6.69	$95.13	$103.87
90/91	97/99	Aug 7	$1.73	$0.27	6.41	$89.27	$98.73
97/98	101/102	Aug 7	$0.86	$0.14	6.14	$97.14	$101.86
95/96	100/101	Aug 14	$0.86	$0.14	6.14	$95.14	$100.86
95/96	101/102	Aug 14	$0.86	$0.14	6.14	$95.14	$101.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.10	$2.40	24.00
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$93.00	$94.00	$95.00	Aug 7	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Aug 14	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.13	$2.37	18.23
$97.00	$98.00	$99.00	Jul 24	$0.10	$0.90	9.00
$95.00	$96.00	$97.00	Jul 31	$0.14	$0.86	6.14
$100.00	$101.00	$102.00	Jul 31	$0.15	$0.85	5.67
$96.00	$97.00	$98.00	Aug 7	$0.16	$0.84	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.12, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Aug 21	-$0.12	$4.88
$115.00	$120.00	1:2	Aug 7	-$0.18	$4.82
$105.00	$109.00	1:2	Aug 28	-$0.36	$3.64
$113.00	$116.00	1:2	Aug 14	-$0.25	$2.75
$112.00	$115.00	1:2	Aug 7	-$0.33	$2.67

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	-$0.47	$3.53
$93.00	$90.00	1:2	Aug 28	-$0.43	$2.57
$87.50	$85.00	1:2	Aug 21	-$0.11	$2.39
$90.00	$87.50	1:2	Aug 21	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.58%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 21	$2.65	0.45	1.3%	2.58%	3.91%	--	15
$103.00	Aug 21	$2.31	0.49	0.3%	2.25%	2.60%	6	132
$103.00	Aug 28	$2.28	0.48	0.3%	2.22%	2.57%	1	31
$105.00	Aug 21	$2.17	0.41	2.3%	2.11%	4.41%	12	9.7K
$103.00	Aug 14	$2.03	0.50	0.3%	1.98%	2.33%	3	415
$103.00	Jul 31	$1.77	0.51	0.3%	1.72%	2.08%	5	85
$105.00	Aug 28	$1.75	0.40	2.3%	1.70%	4.00%	--	18
$103.00	Aug 7	$1.65	0.50	0.3%	1.61%	1.96%	--	92
$107.00	Aug 21	$1.53	0.33	4.2%	1.49%	5.74%	5	12
$104.00	Aug 14	$1.39	0.45	1.3%	1.35%	2.68%	--	34

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 3,569

Total Puts 2,527

Put/Call Ratio 0.71

Net Difference 1,042

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