SCHW - Options Database

SCHW

CHARLES market data CORP

$100.58 -1.92%

(7/21 14:05) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:02)

◀ 7/21 15:06 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 28,036

Calls: 11,919 (43%)

Puts: 16,117 (57%)

Prior (07/20) 37,998

Calls: 24,421 (64%)

Puts: 13,577 (36%)

Current vs Prior -26.22%

Calls: -51.19% (Calls)

Puts: +18.71% (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 +51.64%

Calls: +7.42%

Puts: +118.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $6.21M

Calls: $2.31M (37%)

Puts: $3.90M (63%)

Prior (07/20) $8.71M

Calls: $6.64M (76%)

Puts: $2.07M (24%)

Current vs Prior -28.78%

Calls: -65.21%

Puts: +87.78%

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 +29.36%

Calls: -34.31%

Puts: +204.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 1.35

Prior (07/20) 0.56

Current vs Prior +143.22%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +87.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 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 3.13% | 4.65%6.89% | 11.71%

Prior 4.96% | 5.96%8.03% | 12.08%

Current vs Prior -36.82% | -21.96%-14.21% | -3.05%

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

Current vs 7-Day Avg +19.90% | -13.11%+101.88% | +9.42%

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

Current vs 7-Day Eod -36.82% | -21.96%-12.99% | -4.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.58% | 14.76%

Calls: 15.24% | 10.21%

Puts: 11.92% | 19.31%

Prior 7.51% | 11.32%

Calls: 4.69% | 9.32%

Puts: 10.32% | 13.33%

Current vs Prior +80.83% | +30.39%

Prior 7-Day Avg 28.75% | 9.49%

Calls: 23.97% | 8.79%

Puts: 33.53% | 10.20%

Current vs 7-Day Avg -52.77% | +55.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.90M). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 143% - 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 BEARISH

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
15:05	BEARISH	BEARISH	BEARISH
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 27 of results (avg 7.8%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 21	2.92	3.10	$3.01	6.0%	24	0.48	21
$99.00	Aug 21	3.95	4.20	$4.08	6.1%	12	0.58	--
$97.50	Aug 21	4.85	5.20	$5.03	7.0%	--	0.66	765
$100.00	Aug 21	3.40	3.65	$3.53	7.1%	95	0.53	5.3K
$97.00	Aug 28	5.60	6.05	$5.82	7.7%	--	0.66	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Aug 21	3.30	3.50	$3.40	5.9%	7	0.52	10
$98.00	Aug 21	2.03	2.16	$2.09	6.2%	51	0.37	5
$97.50	Aug 21	1.86	1.98	$1.92	6.2%	40	0.34	520
$102.00	Aug 21	3.85	4.10	$3.97	6.3%	100	0.56	19
$96.00	Aug 21	1.41	1.51	$1.46	6.8%	70	0.28	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	0.38	0.46	$0.42	19.0%	91	0.16	446
$110.00	Aug 21	0.48	0.57	$0.52	17.3%	406	0.13	8.9K
$108.00	Aug 21	0.72	0.84	$0.78	15.4%	11	0.18	15
$107.00	Aug 21	0.91	1.06	$0.99	15.2%	151	0.22	12

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	0.10	0.12	$0.11	18.2%	227	0.07	396
$99.00	Jul 24	0.62	0.74	$0.68	17.6%	996	0.31	1.0K
$93.00	Aug 21	0.80	0.89	$0.85	10.6%	11	0.18	19
$98.00	Jul 31	0.89	1.08	$0.99	19.2%	214	0.30	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 24	13.15	16.15	$14.65	20.5%	--	1.00	14
$88.00	Jul 24	11.25	14.05	$12.65	22.1%	--	1.00	173
$89.00	Jul 24	10.20	13.15	$11.68	25.3%	3	1.00	49
$90.00	Jul 24	9.40	12.15	$10.78	25.5%	33	1.00	65
$91.00	Jul 24	8.45	11.15	$9.80	27.6%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	17.95	21.40	$19.67	17.5%	--	0.97	35
$109.00	Jul 24	6.90	10.05	$8.48	37.1%	1	0.97	2
$108.00	Jul 24	5.95	9.40	$7.68	44.9%	5	0.96	17
$111.00	Jul 24	8.90	12.05	$10.48	30.1%	--	0.96	45
$114.00	Aug 7	11.90	14.35	$13.13	18.7%	3	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 22.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.11	0.25	$0.18	77.8%	1.7K	0.11	2.6K
$108.00	Jul 24	0.02	0.10	$0.06	133.3%	1.4K	0.04	2.0K
$102.00	Jul 24	0.60	0.79	$0.70	27.1%	820	0.33	836
$102.00	Aug 21	2.46	2.71	$2.59	9.7%	471	0.44	5.0K
$110.00	Aug 21	0.48	0.57	$0.52	17.3%	406	0.13	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	1.42	1.60	$1.51	11.9%	1.6K	0.55	954
$99.00	Jul 24	0.62	0.74	$0.68	17.6%	996	0.31	1.0K
$103.00	Jul 24	2.67	3.10	$2.89	14.9%	922	0.77	448
$100.00	Jul 31	1.62	1.80	$1.71	10.5%	852	0.45	138
$100.00	Jul 24	0.95	1.12	$1.04	16.3%	594	0.43	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 57.7%, max 225.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Jul 24	Aug 21	92.1%	28.3%	225.7%	20	130
$120.00	Jul 24	Aug 28	82.1%	33.2%	147.6%	2	95
$116.00	Jul 24	Aug 21	75.2%	30.5%	146.2%	18	15
$85.00	Jul 31	Aug 21	87.2%	37.0%	135.7%	7	223
$114.00	Jul 24	Aug 21	67.4%	29.1%	131.4%	13	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 24	Aug 28	71.7%	35.1%	104.2%	13	154
$91.00	Jul 24	Aug 28	57.3%	29.4%	94.9%	77	485
$92.00	Jul 24	Aug 28	56.9%	30.5%	86.5%	48	202
$81.00	Jul 24	Jul 31	94.2%	55.0%	71.4%	115	72
$109.00	Jul 24	Aug 21	46.0%	27.6%	66.6%	11	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 34.00, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$120.00	Aug 28	$0.20	$6.80	$0.20	34.00	$113.20
$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
$110.00	$113.00	Aug 28	$0.28	$2.72	$0.28	9.71	$110.28
$104.00	$105.00	Jul 24	$0.10	$0.90	$0.10	9.00	$104.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Aug 21	$0.11	$2.39	$0.11	21.73	$84.89
$87.50	$85.00	Aug 21	$0.13	$2.37	$0.13	18.23	$87.37
$89.00	$85.00	Aug 28	$0.40	$3.60	$0.40	9.00	$88.60
$97.00	$96.00	Aug 7	$0.11	$0.89	$0.11	8.09	$96.89
$91.00	$90.00	Aug 14	$0.11	$0.89	$0.11	8.09	$90.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 18.61, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$2.75	$2.75	$0.25	11.00	$92.75
$90.00	$92.50	Aug 21	$2.28	$2.28	$0.22	10.36	$92.28
$96.00	$97.00	Jul 24	$0.89	$0.89	$0.11	8.09	$96.89
$87.50	$90.00	Aug 21	$2.22	$2.22	$0.28	7.93	$89.72
$93.00	$94.00	Jul 31	$0.88	$0.88	$0.12	7.33	$93.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.49	$9.49	$0.51	18.61	$110.51
$108.00	$105.00	Jul 31	$2.70	$2.70	$0.30	9.00	$105.30
$110.00	$109.00	Aug 7	$0.90	$0.90	$0.10	9.00	$109.10
$111.00	$110.00	Aug 14	$0.88	$0.88	$0.12	7.33	$110.12
$109.00	$105.00	Aug 7	$3.50	$3.50	$0.50	7.00	$105.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.45, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Jul 24	Jul 31	$0.05	62.4%	39.4%
$115.00	Jul 24	Jul 31	$0.07	62.9%	43.4%
$110.00	Jul 24	Jul 31	$0.11	44.4%	33.7%
$109.00	Jul 24	Jul 31	$0.12	46.0%	32.7%
$108.00	Jul 24	Jul 31	$0.13	43.7%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 24	Jul 31	$0.05	53.9%	35.7%
$91.00	Jul 24	Jul 31	$0.09	57.3%	37.7%
$92.00	Jul 24	Jul 31	$0.09	56.9%	35.9%
$88.00	Jul 24	Jul 31	$0.10	58.5%	44.9%
$83.00	Jul 24	Jul 31	$0.11	81.1%	61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 2.58% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Jul 24	$1.08	$1.51	$2.59	$98.41	$103.59	2.58%
$100.00	Jul 24	$1.64	$1.04	$2.68	$97.32	$102.68	2.66%
$102.00	Jul 24	$0.70	$2.18	$2.88	$99.12	$104.88	2.86%
$99.00	Jul 24	$2.32	$0.68	$3.00	$96.00	$102.00	2.98%
$103.00	Jul 24	$0.48	$2.89	$3.37	$99.63	$106.37	3.35%
$98.00	Jul 24	$3.07	$0.43	$3.50	$94.50	$101.50	3.48%
$97.00	Jul 24	$3.68	$0.27	$3.95	$93.05	$100.95	3.93%
$104.00	Jul 24	$0.28	$3.72	$4.00	$100.00	$108.00	3.98%
$100.00	Jul 31	$2.35	$1.71	$4.06	$95.94	$104.06	4.04%
$101.00	Jul 31	$1.89	$2.33	$4.22	$96.78	$105.22	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$96.00	Jul 24	$0.18	$0.19	$0.37	$95.63	$105.37
$105.00	$97.00	Jul 24	$0.18	$0.27	$0.45	$96.55	$105.45
$104.00	$96.00	Jul 24	$0.28	$0.19	$0.47	$95.53	$104.47
$104.00	$97.00	Jul 24	$0.28	$0.27	$0.55	$96.45	$104.55
$105.00	$98.00	Jul 24	$0.18	$0.43	$0.61	$97.39	$105.61
$103.00	$96.00	Jul 24	$0.48	$0.19	$0.67	$95.33	$103.67
$104.00	$98.00	Jul 24	$0.28	$0.43	$0.71	$97.29	$104.71
$103.00	$97.00	Jul 24	$0.48	$0.27	$0.75	$96.25	$103.75
$105.00	$99.00	Jul 24	$0.18	$0.68	$0.86	$98.14	$105.86
$102.00	$96.00	Jul 24	$0.70	$0.19	$0.89	$95.11	$102.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 21.73, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	90/92	Aug 21	$2.39	$0.11	21.73	$82.61	$92.39
82/85	88/90	Aug 21	$2.33	$0.17	13.71	$82.67	$89.83
90/91	96/97	Aug 7	$0.89	$0.11	8.09	$90.11	$96.89
95/96	99/100	Aug 7	$0.89	$0.11	8.09	$95.11	$99.89
97/98	99/100	Aug 7	$0.89	$0.11	8.09	$97.11	$99.89
90/91	98/99	Aug 14	$0.89	$0.11	8.09	$90.11	$98.89
94/95	97/98	Aug 14	$0.89	$0.11	8.09	$94.11	$97.89
92/93	94/95	Aug 21	$0.89	$0.11	8.09	$92.11	$94.89
95/96	97/98	Aug 14	$0.88	$0.12	7.33	$95.12	$97.88
91/92	100/101	Aug 28	$0.88	$0.12	7.33	$91.12	$100.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Aug 7	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 24	$0.06	$0.94	15.67
$114.00	$115.00	$116.00	Jul 24	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Jul 31	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$102.00	$103.00	$104.00	Aug 14	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Jul 31	$0.06	$0.94	15.67
$94.00	$95.00	$96.00	Jul 31	$0.06	$0.94	15.67
$98.00	$99.00	$100.00	Jul 31	$0.06	$0.94	15.67
$93.00	$94.00	$95.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.69, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$120.00	1:2	Aug 28	-$0.02	$6.98
$116.00	$120.00	1:2	Jul 24	-$0.01	$3.99
$116.00	$120.00	1:2	Aug 14	-$0.75	$3.25
$116.00	$120.00	1:2	Aug 7	-$0.86	$3.14
$112.00	$115.00	1:2	Aug 7	-$0.10	$2.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$110.00	1:2	Aug 21	-$0.69	$9.31
$85.00	$82.50	1:2	Aug 21	-$0.05	$2.45
$87.50	$85.00	1:2	Aug 21	-$0.14	$2.36
$109.00	$105.00	1:2	Aug 7	-$1.88	$2.12
$89.00	$87.00	1:2	Aug 7	-$0.12	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.03%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Aug 28	$3.05	0.48	0.4%	3.03%	3.45%	6	8
$101.00	Aug 21	$2.92	0.48	0.4%	2.90%	3.32%	24	21
$102.00	Aug 28	$2.81	0.45	1.4%	2.79%	4.21%	--	38
$101.00	Aug 14	$2.58	0.48	0.4%	2.57%	2.98%	127	77
$102.00	Aug 21	$2.46	0.44	1.4%	2.45%	3.86%	471	5.0K
$103.00	Aug 28	$2.39	0.41	2.4%	2.38%	4.78%	44	31
$101.00	Aug 7	$2.15	0.48	0.4%	2.14%	2.56%	26	24
$102.00	Aug 14	$2.14	0.43	1.4%	2.13%	3.54%	50	76
$103.00	Aug 21	$2.05	0.39	2.4%	2.04%	4.44%	31	132
$104.00	Aug 28	$1.89	0.36	3.4%	1.88%	5.28%	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 11,919

Total Puts 16,117

Put/Call Ratio 1.35

Net Difference -4,198

Prior's Put/Call Breakdown

Total Calls 24,421

Total Puts 13,577

Put/Call Ratio 0.56

Net Difference 10,844

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