SCHW - Options Database

SCHW

CHARLES market data CORP

$100.96 -1.54%

(7/21 09:55) ◀

Tuesday, July 21, 2026 (2:05pm)

▶ (7/21 15:06)

◀ 7/21 14:05 ▶

Option Volume

Detail

ℹ

Current (07/21 2:05pm) 22,996

Calls: 10,402 (45%)

Puts: 12,594 (55%)

Prior (07/20) 33,255

Calls: 21,494 (65%)

Puts: 11,761 (35%)

Current vs Prior -30.85%

Calls: -51.61% (Calls)

Puts: +7.08% (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 +24.38%

Calls: -6.26%

Puts: +70.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 2:05pm) $4.90M

Calls: $2.07M (42%)

Puts: $2.83M (58%)

Prior (07/20) $7.82M

Calls: $6.01M (77%)

Puts: $1.81M (23%)

Current vs Prior -37.27%

Calls: -65.47%

Puts: +56.17%

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 +2.23%

Calls: -41.01%

Puts: +120.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 2:05pm) 1.21

Prior (07/20) 0.55

Current vs Prior +121.27%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +67.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 2:05pm) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Prior (07/20) 408,108

Calls: 232,607 (57%)

Puts: 175,501 (43%)

Current vs Prior +7.51%

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 3.15% | 4.76%6.86% | 11.49%

Prior 4.96% | 5.96%8.03% | 12.08%

Current vs Prior -36.46% | -20.09%-14.53% | -4.89%

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

Current vs 7-Day Avg +20.58% | -11.04%+101.12% | +7.34%

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

Current vs 7-Day Eod -36.46% | -20.09%-13.32% | -6.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.99% | 19.25%

Calls: 16.94% | 18.22%

Puts: 17.04% | 20.28%

Prior 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Current vs Prior +126.23% | +70.05%

Prior 7-Day Avg 28.75% | 9.49%

Calls: 23.97% | 8.79%

Puts: 33.53% | 10.20%

Current vs 7-Day Avg -40.91% | +102.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 121% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
09:55	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.9%, best 7.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 21	3.05	3.35	$3.20	9.4%	14	0.50	21
$102.00	Aug 21	2.59	2.86	$2.72	9.9%	53	0.46	5.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Aug 21	3.65	3.95	$3.80	7.9%	100	0.54	19
$103.00	Aug 14	3.85	4.20	$4.03	8.7%	44	0.60	51
$102.00	Aug 14	3.30	3.60	$3.45	8.7%	71	0.54	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.91, cheapest $0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 21	0.82	0.96	$0.89	15.7%	11	0.20	15
$102.00	Jul 24	0.83	0.96	$0.90	14.4%	793	0.38	836

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 21	0.89	1.01	$0.95	12.6%	25	0.19	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	17.20	20.20	$18.70	16.0%	--	1.00	48
$86.00	Jul 24	13.70	16.95	$15.33	21.2%	--	0.99	14
$88.00	Jul 24	11.45	14.40	$12.93	22.8%	--	0.99	173
$89.00	Jul 24	10.15	13.60	$11.88	29.0%	3	0.99	49
$90.00	Jul 24	9.15	12.40	$10.78	30.1%	32	0.99	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 24	6.55	10.05	$8.30	42.2%	1	1.00	2
$120.00	Aug 21	17.60	21.00	$19.30	17.6%	--	0.97	35
$108.00	Jul 24	5.70	8.95	$7.32	44.4%	5	0.94	17
$107.00	Jul 24	5.45	7.30	$6.38	29.0%	8	0.94	12
$111.00	Jul 24	8.65	11.90	$10.28	31.6%	--	0.93	45

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 18.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.14	0.33	$0.24	79.2%	1.6K	0.13	2.6K
$108.00	Jul 24	0.05	0.11	$0.08	75.0%	1.3K	0.05	2.0K
$102.00	Jul 24	0.83	0.96	$0.90	14.4%	793	0.38	836
$110.00	Aug 21	0.51	0.70	$0.61	31.1%	375	0.15	8.9K
$102.00	Jul 31	1.45	1.88	$1.67	25.7%	369	0.43	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	1.23	1.46	$1.35	17.0%	1.3K	0.50	954
$103.00	Jul 24	2.46	2.89	$2.68	16.0%	921	0.73	448
$99.00	Jul 24	0.51	0.68	$0.60	28.3%	814	0.28	1.0K
$100.00	Jul 31	1.50	1.86	$1.68	21.4%	628	0.42	138
$103.00	Jul 31	3.05	3.50	$3.28	13.7%	507	0.64	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 53.1%, max 167.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Jul 24	Aug 21	77.1%	28.8%	167.7%	20	130
$85.00	Jul 31	Aug 21	96.5%	37.9%	154.5%	7	223
$116.00	Jul 24	Aug 21	72.8%	29.8%	143.9%	18	15
$120.00	Jul 24	Aug 28	86.2%	35.6%	142.0%	2	95
$111.00	Jul 24	Aug 21	64.8%	28.6%	126.4%	108	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 24	Aug 28	72.8%	38.5%	89.2%	9	154
$92.00	Jul 24	Aug 21	58.6%	31.5%	86.1%	75	222
$91.00	Jul 24	Aug 28	58.9%	31.8%	85.2%	77	485
$81.00	Jul 24	Jul 31	95.1%	55.8%	70.5%	115	72
$93.00	Jul 24	Aug 28	52.4%	31.4%	67.1%	48	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 32.33, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$120.00	Aug 21	$0.12	$3.88	$0.12	32.33	$116.12
$116.00	$120.00	Aug 14	$0.19	$3.81	$0.19	20.05	$116.19
$113.00	$120.00	Aug 28	$0.51	$6.49	$0.51	12.73	$113.51
$104.00	$105.00	Jul 24	$0.10	$0.90	$0.10	9.00	$104.10
$109.00	$110.00	Jul 31	$0.11	$0.89	$0.11	8.09	$109.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Aug 21	$0.12	$2.38	$0.12	19.83	$84.88
$89.00	$85.00	Aug 28	$0.33	$3.67	$0.33	11.12	$88.67
$93.00	$92.00	Jul 31	$0.10	$0.90	$0.10	9.00	$92.90
$95.00	$94.00	Aug 7	$0.10	$0.90	$0.10	9.00	$94.90
$90.00	$89.00	Aug 21	$0.10	$0.90	$0.10	9.00	$89.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 19.83, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$2.27	$2.27	$0.23	9.87	$84.77
$94.00	$95.00	Aug 7	$0.90	$0.90	$0.10	9.00	$94.90
$92.00	$93.00	Jul 24	$0.88	$0.88	$0.12	7.33	$92.88
$93.00	$94.00	Aug 7	$0.87	$0.87	$0.13	6.69	$93.87
$90.00	$93.00	Aug 7	$2.58	$2.58	$0.42	6.14	$92.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.52	$9.52	$0.48	19.83	$110.48
$107.00	$105.00	Jul 24	$1.85	$1.85	$0.15	12.33	$105.15
$114.00	$110.00	Aug 7	$3.60	$3.60	$0.40	9.00	$110.40
$108.00	$105.00	Jul 31	$2.68	$2.68	$0.32	8.38	$105.32
$104.00	$103.00	Jul 24	$0.88	$0.88	$0.12	7.33	$103.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.50, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Jul 24	Jul 31	$0.05	72.8%	44.6%
$92.00	Jul 24	Jul 31	$0.07	58.6%	39.7%
$115.00	Jul 24	Jul 31	$0.07	60.7%	42.0%
$113.00	Jul 24	Jul 31	$0.08	59.0%	39.0%
$110.00	Jul 24	Jul 31	$0.11	47.0%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 24	Jul 31	$0.08	58.9%	38.5%
$90.00	Jul 24	Jul 31	$0.09	55.1%	39.8%
$83.00	Jul 24	Jul 31	$0.11	82.0%	63.1%
$89.00	Jul 24	Jul 31	$0.13	54.8%	45.4%
$92.00	Jul 24	Jul 31	$0.14	58.6%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.62% of stock, avg 7.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Jul 24	$1.30	$1.35	$2.65	$98.35	$103.65	2.62%
$100.00	Jul 24	$1.83	$0.92	$2.75	$97.25	$102.75	2.72%
$102.00	Jul 24	$0.90	$1.92	$2.82	$99.18	$104.82	2.79%
$99.00	Jul 24	$2.60	$0.60	$3.20	$95.80	$102.20	3.17%
$103.00	Jul 24	$0.56	$2.68	$3.24	$99.76	$106.24	3.21%
$98.00	Jul 24	$3.43	$0.38	$3.81	$94.19	$101.81	3.77%
$104.00	Jul 24	$0.34	$3.56	$3.90	$100.10	$107.90	3.86%
$101.00	Jul 31	$2.12	$2.12	$4.24	$96.76	$105.24	4.20%
$102.00	Jul 31	$1.67	$2.65	$4.32	$97.68	$106.32	4.28%
$97.00	Jul 24	$4.05	$0.28	$4.33	$92.67	$101.33	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.32% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$96.00	Jul 24	$0.15	$0.17	$0.32	$95.68	$106.32
$105.00	$96.00	Jul 24	$0.24	$0.17	$0.41	$95.59	$105.41
$106.00	$97.00	Jul 24	$0.15	$0.28	$0.43	$96.57	$106.43
$104.00	$96.00	Jul 24	$0.34	$0.17	$0.51	$95.49	$104.51
$105.00	$97.00	Jul 24	$0.24	$0.28	$0.52	$96.48	$105.52
$106.00	$98.00	Jul 24	$0.15	$0.38	$0.53	$97.47	$106.53
$104.00	$97.00	Jul 24	$0.34	$0.28	$0.62	$96.38	$104.62
$105.00	$98.00	Jul 24	$0.24	$0.38	$0.62	$97.38	$105.62
$104.00	$98.00	Jul 24	$0.34	$0.38	$0.72	$97.28	$104.72
$103.00	$96.00	Jul 24	$0.56	$0.17	$0.73	$95.27	$103.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 11.50, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
89/90	92/94	Aug 21	$1.38	$0.12	11.50	$88.62	$93.88
85/86	90/93	Aug 7	$2.70	$0.30	9.00	$83.30	$92.70
98/99	101/102	Aug 7	$0.89	$0.11	8.09	$98.11	$101.89
94/95	102/103	Aug 14	$0.89	$0.11	8.09	$94.11	$102.89
96/97	100/101	Aug 14	$0.89	$0.11	8.09	$96.11	$100.89
98/98	99/100	Aug 21	$0.89	$0.11	8.09	$97.11	$99.89
85/89	91/96	Aug 28	$4.45	$0.55	8.09	$84.55	$95.45
95/96	98/99	Aug 21	$1.33	$0.17	7.82	$94.67	$98.83
96/97	101/102	Aug 14	$0.88	$0.12	7.33	$96.12	$101.88
92/93	94/95	Jul 31	$0.87	$0.13	6.69	$92.13	$94.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 24	$0.06	$0.94	15.67
$101.00	$102.00	$103.00	Jul 24	$0.06	$0.94	15.67
$114.00	$115.00	$116.00	Jul 24	$0.06	$0.94	15.67
$102.00	$103.00	$104.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Aug 21	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 31	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 31	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 31	$0.07	$0.93	13.29
$97.00	$98.00	$99.00	Jul 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.26, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$120.00	1:2	Jul 24	-$0.05	$3.95
$105.00	$109.00	1:2	Aug 28	-$0.25	$3.75
$116.00	$120.00	1:2	Aug 14	-$0.75	$3.25
$112.00	$115.00	1:2	Aug 7	-$0.23	$2.77
$116.00	$120.00	1:2	Aug 7	-$1.74	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Aug 21	-$0.26	$9.74
$89.00	$85.00	1:2	Aug 28	-$0.12	$3.88
$85.00	$82.50	1:2	Aug 21	-$0.04	$2.46
$87.50	$85.00	1:2	Aug 21	-$0.20	$2.30
$109.00	$105.00	1:2	Aug 7	-$1.98	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.37%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Aug 28	$3.40	0.51	0.0%	3.37%	3.41%	6	8
$101.00	Aug 21	$3.05	0.50	0.0%	3.02%	3.06%	14	21
$102.00	Aug 28	$2.94	0.47	1.0%	2.91%	3.94%	--	38
$101.00	Aug 14	$2.74	0.51	0.0%	2.71%	2.75%	127	77
$102.00	Aug 21	$2.59	0.46	1.0%	2.57%	3.60%	53	5.0K
$103.00	Aug 28	$2.33	0.42	2.0%	2.31%	4.33%	43	31
$101.00	Aug 7	$2.30	0.51	0.0%	2.28%	2.32%	26	24
$102.00	Aug 14	$2.30	0.46	1.0%	2.28%	3.31%	50	76
$103.00	Aug 21	$2.20	0.41	2.0%	2.18%	4.20%	31	132
$104.00	Aug 28	$2.12	0.39	3.0%	2.10%	5.11%	71	--

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 10,402

Total Puts 12,594

Put/Call Ratio 1.21

Net Difference -2,192

Prior's Put/Call Breakdown

Total Calls 21,494

Total Puts 11,761

Put/Call Ratio 0.55

Net Difference 9,733

Prior 7-Day Put/Call Summary

Total Calls 77,673

Total Puts 51,744

Average Put/Call Ratio 0.72

Ratio Trend Rising

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