SCHW - Options Database

SCHW

CHARLES market data CORP

$109.26 -2.68%

(8/25 18:05) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:00)

◀ 8/26 12:00 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 20,844

Calls: 5,908 (28%)

Puts: 14,936 (72%)

Prior --

Calls: 39,290 (79%)

Puts: 10,337 (21%)

Current vs Prior +0.00%

Calls: -84.96% (Calls)

Puts: +44.49% (Puts)

Prior 7-Day Total 151,022

Calls: 96,578 (64%)

Puts: 54,444 (36%)

Prior 7-Day Average 21,574

Calls: 13,796 (64%)

Puts: 7,777 (36%)

Current vs Prior 7-Day Avg -3.39%

Calls: -57.18%

Puts: +92.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $5.41M

Calls: $2.96M (55%)

Puts: $2.45M (45%)

Prior --

Calls: $40.62M (96%)

Puts: $1.62M (4%)

Current vs Prior +0.00%

Calls: -92.72%

Puts: +51.32%

Prior 7-Day Total $71.28M

Calls: $58.13M (82%)

Puts: $13.15M (18%)

Prior 7-Day Average $10.18M

Calls: $8.30M (82%)

Puts: $1.88M (18%)

Current vs Prior 7-Day Avg -46.87%

Calls: -64.40%

Puts: +30.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 2.53

Prior 1.00

Current vs Prior +152.81%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +241.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 451,700

Calls: 244,405 (54%)

Puts: 207,295 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,231,170

Calls: 1,749,286 (54%)

Puts: 1,481,884 (46%)

Prior 7-Day Average 461,595

Calls: 249,898 (54%)

Puts: 211,697 (46%)

Current vs Prior 7-Day Avg -2.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.16% | 3.55%5.07% | 9.98%

Prior 2.49% | 3.61%5.13% | 9.98%

Current vs Prior -13.33% | -1.64%-1.23% | -0.01%

Prior 7-Day Avg 1.74% | 3.11%2.46% | 8.11%

Current vs 7-Day Avg +24.41% | +14.09%+106.32% | +23.01%

Prior 7-Day Eod 2.49% | 3.61%4.99% | 9.96%

Current vs 7-Day Eod -13.33% | -1.64%+1.65% | +0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 8.46%

Calls: 21.90% | 6.88%

Puts: 13.74% | 10.05%

Prior 5.32% | 9.47%

Calls: 4.76% | 10.09%

Puts: 5.88% | 8.85%

Current vs Prior +234.96% | -10.67%

Prior 7-Day Avg 27.06% | 11.18%

Calls: 24.95% | 10.35%

Puts: 29.17% | 12.01%

Current vs 7-Day Avg -34.15% | -24.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.53 - heavy put buying. P/C ratio rising 153% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
12:00	BULLISH	BEARISH	BEARISH

📈 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 28 of results (avg 8.2%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	3.35	3.50	$3.43	4.4%	51	0.59	--
$109.00	Sep 4	1.82	1.95	$1.89	6.9%	47	0.53	149
$111.00	Sep 18	1.81	1.94	$1.88	6.9%	8	0.41	107
$110.00	Sep 25	2.60	2.80	$2.70	7.4%	7	0.47	19
$110.00	Sep 18	2.25	2.43	$2.34	7.7%	62	0.47	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 18	1.15	1.23	$1.19	6.7%	6	0.29	27
$110.00	Sep 18	2.67	2.86	$2.76	6.9%	4.4K	0.53	7.1K
$105.00	Sep 18	0.91	0.98	$0.95	7.4%	3.3K	0.24	3.6K
$111.00	Sep 18	3.25	3.50	$3.38	7.4%	41	0.59	4
$107.00	Sep 18	1.42	1.54	$1.48	8.1%	62	0.35	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.73, cheapest $0.76)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 4	0.42	0.47	$0.44	11.4%	44	0.20	860
$112.00	Sep 4	0.62	0.70	$0.66	12.1%	54	0.27	601
$111.00	Sep 4	0.93	1.02	$0.98	9.2%	137	0.35	114
$115.00	Sep 18	0.66	0.73	$0.70	10.0%	238	0.20	9.8K
$114.00	Sep 18	0.86	0.94	$0.90	8.9%	37	0.24	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Aug 28	0.70	0.83	$0.76	17.1%	12	0.45	266
$106.00	Sep 4	0.49	0.56	$0.53	13.2%	29	0.21	63
$107.00	Sep 4	0.72	0.79	$0.76	9.2%	27	0.28	143
$105.00	Sep 11	0.53	0.63	$0.58	17.2%	28	0.20	41
$106.00	Sep 11	0.73	0.85	$0.79	15.2%	32	0.25	56

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	13.20	16.90	$15.05	24.6%	1	1.00	11
$92.50	Sep 18	15.15	18.40	$16.77	19.4%	--	1.00	269
$95.00	Sep 18	13.10	15.45	$14.27	16.5%	--	1.00	3.5K
$104.00	Aug 28	4.25	5.80	$5.03	30.8%	2	0.95	63
$99.00	Sep 11	9.45	11.00	$10.23	15.2%	16	0.95	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 28	5.15	7.80	$6.48	40.9%	1	0.97	3
$114.00	Aug 28	4.55	5.70	$5.13	22.4%	5	0.97	78
$116.00	Sep 4	6.40	7.50	$6.95	15.8%	3	0.95	11
$120.00	Sep 18	10.55	11.50	$11.03	8.6%	2	0.94	18
$113.00	Aug 28	3.50	4.45	$3.98	23.9%	4	0.93	278

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 16.8K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	0.51	0.67	$0.59	27.1%	1.2K	0.38	357
$118.00	Sep 4	0.02	0.17	$0.10	150.0%	339	0.05	13
$115.00	Sep 18	0.66	0.73	$0.70	10.0%	238	0.20	9.8K
$110.00	Sep 4	1.31	1.44	$1.38	9.4%	178	0.44	129
$106.00	Aug 28	2.85	3.75	$3.30	27.3%	138	0.92	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	2.67	2.86	$2.76	6.9%	4.4K	0.53	7.1K
$105.00	Sep 18	0.91	0.98	$0.95	7.4%	3.3K	0.24	3.6K
$104.00	Sep 11	0.36	0.53	$0.45	37.8%	1.6K	0.15	1.6K
$106.00	Aug 28	0.06	0.11	$0.09	55.6%	988	0.08	903
$104.00	Aug 28	0.01	0.10	$0.06	150.0%	820	0.04	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 112.3%, max 382.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Aug 28	Sep 11	136.0%	28.2%	382.6%	--	73
$117.00	Aug 28	Oct 2	97.9%	22.5%	334.3%	13	63
$118.00	Aug 28	Oct 2	114.6%	29.8%	285.1%	--	211
$119.00	Aug 28	Sep 25	121.8%	34.4%	254.3%	--	52
$122.00	Sep 4	Sep 11	69.8%	46.9%	48.7%	--	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Aug 28	Sep 25	100.0%	24.1%	315.0%	8	305
$107.00	Aug 28	Sep 25	27.0%	21.9%	23.2%	153	340
$108.00	Aug 28	Sep 25	26.9%	21.8%	23.2%	201	444
$109.00	Aug 28	Oct 2	26.5%	21.9%	21.1%	12	287
$111.00	Aug 28	Sep 25	27.8%	24.4%	13.9%	50	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.70, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Aug 28	$0.37	$0.63	$0.37	82%	1.70	$102.37
$107.00	$108.00	Sep 18	$0.37	$0.63	$0.37	65%	1.70	$107.37
$104.00	$108.00	Sep 25	$2.67	$1.33	$2.67	78%	0.50	$106.67
$106.00	$111.00	Oct 2	$2.63	$2.37	$2.63	67%	0.90	$108.63
$120.00	$125.00	Sep 25	$0.24	$4.76	$0.24	12%	19.83	$120.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Sep 4	$0.62	$0.38	$0.62	91%	0.61	$114.38
$112.00	$111.00	Sep 18	$0.50	$0.50	$0.50	65%	1.00	$111.50
$112.00	$111.00	Sep 25	$0.50	$0.50	$0.50	63%	1.00	$111.50
$113.00	$111.00	Sep 11	$1.33	$0.67	$1.33	76%	0.50	$111.67
$93.00	$90.00	Aug 28	$0.16	$2.84	$0.16	11%	17.75	$92.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.65, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 25	$0.65	$0.65	$0.35	80%	1.86	$119.65
$118.00	$120.00	Oct 2	$0.55	$0.55	$1.45	78%	0.38	$118.55
$112.00	$113.00	Sep 25	$0.43	$0.43	$0.57	63%	0.75	$112.43
$112.00	$114.00	Oct 2	$0.76	$0.76	$1.24	61%	0.61	$112.76
$115.00	$116.00	Sep 18	$0.24	$0.24	$0.76	80%	0.32	$115.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$89.00	Sep 4	$0.79	$0.79	$1.21	90%	0.65	$90.21
$91.00	$90.00	Sep 11	$0.74	$0.74	$0.26	88%	2.85	$90.26
$95.00	$94.00	Aug 28	$0.73	$0.73	$0.27	88%	2.70	$94.27
$99.00	$98.00	Aug 28	$0.74	$0.74	$0.26	86%	2.85	$98.26
$101.00	$100.00	Sep 25	$0.47	$0.47	$0.53	82%	0.89	$100.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.76, cheapest $0.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 28	Sep 4	$0.84	26.5%	23.6%
$110.00	Aug 28	Sep 4	$0.79	27.0%	25.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 28	Sep 4	$0.73	26.5%	23.6%
$110.00	Aug 28	Sep 4	$0.68	27.0%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.66% of stock, avg 5.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Aug 28	$1.05	$0.76	$1.81	$107.19	$110.81	1.66%
$110.00	Aug 28	$0.59	$1.31	$1.90	$108.10	$111.90	1.74%
$108.00	Aug 28	$1.70	$0.41	$2.11	$105.89	$110.11	1.93%
$111.00	Aug 28	$0.32	$2.08	$2.40	$108.60	$113.40	2.20%
$107.00	Aug 28	$2.43	$0.19	$2.62	$104.38	$109.62	2.40%
$112.00	Aug 28	$0.16	$3.05	$3.21	$108.79	$115.21	2.94%
$110.00	Sep 4	$1.38	$1.99	$3.37	$106.63	$113.37	3.08%
$109.00	Sep 4	$1.89	$1.49	$3.38	$105.62	$112.38	3.09%
$106.00	Aug 28	$3.30	$0.09	$3.39	$102.61	$109.39	3.10%
$108.00	Sep 4	$2.44	$1.09	$3.53	$104.47	$111.53	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.47% of stock, avg 2.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$107.00	Aug 28	$0.32	$0.19	$0.51	$106.49	$111.51
$111.00	$108.00	Aug 28	$0.32	$0.41	$0.73	$107.27	$111.73
$113.00	$105.00	Sep 4	$0.44	$0.34	$0.78	$104.22	$113.78
$113.00	$106.00	Sep 4	$0.44	$0.53	$0.97	$105.03	$113.97
$110.00	$107.00	Aug 28	$0.59	$0.19	$0.78	$106.22	$110.78
$117.00	$107.00	Aug 28	$0.85	$0.19	$1.04	$105.96	$118.04
$114.00	$105.00	Sep 11	$0.49	$0.58	$1.07	$103.93	$115.07
$110.00	$108.00	Aug 28	$0.59	$0.41	$1.00	$107.00	$111.00
$112.00	$105.00	Sep 4	$0.66	$0.34	$1.00	$104.00	$113.00
$111.00	$102.00	Aug 28	$0.32	$0.83	$1.15	$100.85	$112.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.69, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	114/115	Sep 11	$0.87	$0.13	70%	6.69	$90.13	$114.87
94/95	111/112	Aug 28	$0.89	$0.11	65%	8.09	$94.11	$111.89
104/105	119/120	Sep 25	$0.90	$0.10	53%	9.00	$104.10	$119.90
89/91	114/115	Sep 4	$0.89	$1.11	77%	0.80	$90.11	$114.89
102/103	119/120	Sep 25	$0.79	$0.21	61%	3.76	$102.21	$119.79
103/104	119/120	Sep 25	$0.82	$0.18	58%	4.56	$103.18	$119.82
89/91	113/114	Sep 4	$0.97	$1.03	70%	0.94	$90.03	$113.97
100/101	114/115	Sep 25	$0.72	$0.28	56%	2.57	$100.28	$114.72
100/101	115/116	Sep 25	$0.67	$0.33	60%	2.03	$100.33	$115.67
89/91	112/113	Sep 4	$1.01	$0.99	63%	1.02	$89.99	$113.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Aug 28	$0.08	$0.92	29%	11.50
$110.00	$111.00	$112.00	Aug 28	$0.11	$0.89	25%	8.09
$107.00	$108.00	$109.00	Sep 4	$0.07	$0.93	18%	13.29
$110.00	$111.00	$112.00	Sep 11	$0.06	$0.94	15%	15.67
$110.00	$111.00	$112.00	Sep 4	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Aug 28	$0.13	$0.87	29%	6.69
$107.00	$108.00	$109.00	Sep 4	$0.07	$0.93	18%	13.29
$108.00	$109.00	$110.00	Aug 28	$0.20	$0.80	34%	4.00
$108.00	$109.00	$110.00	Sep 4	$0.10	$0.90	19%	9.00
$105.00	$106.00	$107.00	Aug 28	$0.06	$0.94	11%	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. 119 found (best net $-0.68, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$104.00	1:2	Sep 4	-$0.85	$4.15
$99.00	$104.00	1:2	Sep 11	-$1.17	$3.83
$100.00	$105.00	1:2	Sep 18	-$1.12	$3.88
$94.00	$100.00	1:2	Aug 28	-$2.95	$3.05
$106.00	$111.00	1:2	Oct 2	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$120.00	1:2	Sep 18	-$0.68	$9.32
$114.00	$110.00	1:2	Oct 2	-$0.86	$3.14
$109.00	$106.00	1:2	Oct 2	-$0.74	$2.26
$110.00	$109.00	1:2	Aug 28	-$0.21	$0.79
$109.00	$108.00	1:2	Aug 28	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.20%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Oct 2	$2.40	0.44	1.6%	2.20%	3.79%	--	19
$112.00	Oct 2	$1.92	0.39	2.5%	1.76%	4.27%	1	7
$110.00	Sep 25	$2.60	0.47	0.7%	2.38%	3.06%	7	19
$111.00	Sep 25	$2.14	0.42	1.6%	1.96%	3.55%	6	17
$112.00	Sep 25	$1.71	0.37	2.5%	1.57%	4.07%	6	42
$114.00	Oct 2	$1.19	0.30	4.3%	1.09%	5.43%	--	24
$110.00	Sep 18	$2.25	0.47	0.7%	2.06%	2.74%	62	7.8K
$111.00	Sep 18	$1.81	0.41	1.6%	1.66%	3.25%	8	107
$115.00	Oct 2	$0.96	0.26	5.2%	0.88%	6.13%	21	43
$112.00	Sep 18	$1.40	0.35	2.5%	1.28%	3.79%	59	37

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 5,908

Total Puts 14,936

Put/Call Ratio 2.53

Net Difference -9,028

Prior's Put/Call Breakdown

Total Calls 39,290

Total Puts 10,337

Put/Call Ratio 1.00

Net Difference 28,953

Prior 7-Day Put/Call Summary

Total Calls 96,578

Total Puts 54,444

Average Put/Call Ratio 0.74

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