SCHW - Options Database

SCHW

CHARLES market data CORP

$109.45 -2.51%

(8/26 13:00) ◀

Wednesday, August 26, 2026 (2:00pm)

▶ (8/26 15:00)

◀ 8/26 14:00 ▶

Option Volume

Detail

ℹ

Current (08/26 2:00pm) 25,295

Calls: 9,476 (37%)

Puts: 15,819 (63%)

Prior --

Calls: 12,666 (48%)

Puts: 13,599 (52%)

Current vs Prior +0.00%

Calls: -25.19% (Calls)

Puts: +16.32% (Puts)

Prior 7-Day Total 118,449

Calls: 68,608 (58%)

Puts: 49,841 (42%)

Prior 7-Day Average 16,921

Calls: 9,801 (58%)

Puts: 7,120 (42%)

Current vs Prior 7-Day Avg +49.49%

Calls: -3.32%

Puts: +122.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 2:00pm) $6.29M

Calls: $3.77M (60%)

Puts: $2.52M (40%)

Prior --

Calls: $4.80M (72%)

Puts: $1.83M (28%)

Current vs Prior +0.00%

Calls: -21.32%

Puts: +37.74%

Prior 7-Day Total $39.84M

Calls: $25.61M (64%)

Puts: $14.22M (36%)

Prior 7-Day Average $5.69M

Calls: $3.66M (64%)

Puts: $2.03M (36%)

Current vs Prior 7-Day Avg +10.53%

Calls: +3.13%

Puts: +23.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 2:00pm) 1.67

Prior 1.00

Current vs Prior +66.94%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +115.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 2:00pm) 451,700

Calls: 244,405 (54%)

Puts: 207,295 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,206,380

Calls: 1,724,052 (54%)

Puts: 1,482,328 (46%)

Prior 7-Day Average 458,054

Calls: 246,293 (54%)

Puts: 211,761 (46%)

Current vs Prior 7-Day Avg -1.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.37% | 3.64%5.16% | 9.91%

Prior 2.26% | 3.48%5.10% | 9.95%

Current vs Prior +4.79% | +4.48%+1.20% | -0.32%

Prior 7-Day Avg 1.77% | 3.19%2.76% | 8.33%

Current vs 7-Day Avg +33.56% | +14.08%+86.76% | +19.00%

Prior 7-Day Eod 2.26% | 3.48%4.99% | 9.96%

Current vs 7-Day Eod +4.79% | +4.48%+3.49% | -0.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.30% | 15.29%

Calls: 27.42% | 9.09%

Puts: 25.19% | 21.50%

Prior 8.08% | 6.40%

Calls: 5.16% | 4.42%

Puts: 11.00% | 8.38%

Current vs Prior +225.50% | +138.91%

Prior 7-Day Avg 24.39% | 10.76%

Calls: 22.55% | 9.79%

Puts: 26.22% | 11.73%

Current vs 7-Day Avg +7.84% | +42.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 67% - 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
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
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 18 of results (avg 7.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	3.45	3.55	$3.50	2.9%	62	0.60	--
$112.00	Sep 18	1.49	1.57	$1.53	5.2%	59	0.36	37
$109.00	Sep 18	2.86	3.05	$2.96	6.4%	26	0.54	--
$90.00	Sep 18	18.85	20.20	$19.52	6.9%	2	0.96	981
$97.50	Sep 18	11.75	12.60	$12.18	7.0%	--	0.96	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 4	3.10	3.25	$3.18	4.7%	24	0.72	327
$110.00	Sep 18	2.60	2.77	$2.69	6.3%	4.4K	0.52	7.1K
$112.00	Sep 18	3.65	3.90	$3.78	6.6%	2	0.64	8
$110.00	Sep 11	2.18	2.34	$2.26	7.1%	4	0.53	9
$115.00	Sep 18	5.80	6.30	$6.05	8.3%	4	0.79	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.76, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 11	0.75	0.90	$0.83	18.1%	53	0.26	73
$115.00	Sep 18	0.68	0.80	$0.74	16.2%	244	0.21	9.8K
$114.00	Sep 18	0.91	1.00	$0.96	9.4%	37	0.25	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 11	0.50	0.61	$0.55	20.0%	28	0.19	41
$106.00	Sep 11	0.67	0.82	$0.75	20.0%	33	0.24	56
$104.00	Sep 18	0.61	0.73	$0.67	17.9%	11	0.18	1
$105.00	Sep 18	0.77	0.92	$0.85	17.6%	3.3K	0.23	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 28	13.90	16.85	$15.38	19.2%	1	1.00	11
$103.00	Aug 28	5.25	7.20	$6.23	31.3%	--	1.00	48
$92.50	Sep 18	15.65	19.15	$17.40	20.1%	--	0.98	269
$99.00	Sep 4	8.85	12.20	$10.52	31.8%	--	0.98	19
$95.00	Sep 18	13.20	16.50	$14.85	22.2%	18	0.97	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 28	4.40	7.60	$6.00	53.3%	1	0.95	3
$114.00	Aug 28	3.60	5.95	$4.78	49.2%	5	0.95	78
$116.00	Sep 4	6.30	7.25	$6.78	14.0%	3	0.94	11
$120.00	Sep 18	10.20	11.30	$10.75	10.2%	2	0.92	18
$113.00	Aug 28	3.30	4.15	$3.73	22.8%	8	0.91	278

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 20.3K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	0.66	0.86	$0.76	26.3%	3.2K	0.41	357
$118.00	Sep 4	0.02	0.17	$0.10	150.0%	339	0.05	13
$115.00	Sep 18	0.68	0.80	$0.74	16.2%	244	0.21	9.8K
$111.00	Aug 28	0.32	0.53	$0.43	48.8%	235	0.27	710
$109.00	Sep 11	2.34	2.59	$2.47	10.1%	219	0.55	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	2.60	2.77	$2.69	6.3%	4.4K	0.52	7.1K
$105.00	Sep 18	0.77	0.92	$0.85	17.6%	3.3K	0.23	3.6K
$104.00	Sep 11	0.33	0.51	$0.42	42.9%	1.6K	0.15	1.6K
$106.00	Aug 28	0.06	0.11	$0.09	55.6%	990	0.08	903
$104.00	Aug 28	0.01	0.12	$0.07	157.1%	820	0.05	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 131.9%, max 438.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Aug 28	Sep 11	137.5%	25.5%	438.4%	--	73
$100.00	Aug 28	Sep 18	120.2%	26.1%	360.4%	12	3.0K
$118.00	Aug 28	Oct 2	115.6%	26.1%	343.5%	--	211
$117.00	Aug 28	Oct 2	98.6%	23.5%	320.3%	13	63
$119.00	Aug 28	Sep 25	123.0%	33.4%	268.6%	--	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Aug 28	Oct 2	120.2%	26.2%	359.4%	2	352
$108.00	Aug 28	Sep 25	30.6%	22.4%	36.9%	209	444
$107.00	Aug 28	Sep 25	30.8%	22.9%	34.7%	156	340
$109.00	Aug 28	Oct 2	30.3%	22.9%	32.5%	18	287
$111.00	Aug 28	Sep 25	31.0%	24.5%	26.3%	51	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 1.20, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$111.00	Oct 2	$2.27	$2.73	$2.27	68%	1.20	$108.27
$103.00	$104.00	Aug 28	$0.55	$0.45	$0.55	100%	0.82	$103.55
$104.00	$108.00	Sep 25	$2.54	$1.46	$2.54	79%	0.57	$106.54
$107.00	$108.00	Sep 18	$0.47	$0.53	$0.47	67%	1.13	$107.47
$108.00	$109.00	Sep 11	$0.43	$0.57	$0.43	62%	1.33	$108.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 2	$0.50	$0.50	$0.50	73%	1.00	$114.50
$106.00	$105.00	Sep 25	$0.13	$0.87	$0.13	29%	6.69	$105.87
$106.00	$105.00	Oct 2	$0.21	$0.79	$0.21	32%	3.76	$105.79
$111.00	$110.00	Sep 18	$0.49	$0.51	$0.49	58%	1.04	$110.51
$111.00	$110.00	Sep 4	$0.54	$0.46	$0.54	63%	0.85	$110.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.94, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Sep 4	$0.62	$0.62	$0.38	81%	1.63	$120.62
$120.00	$125.00	Sep 25	$0.83	$0.83	$4.17	80%	0.20	$120.83
$111.00	$112.00	Sep 25	$0.57	$0.57	$0.43	56%	1.33	$111.57
$115.00	$116.00	Sep 18	$0.25	$0.25	$0.75	79%	0.33	$115.25
$114.00	$115.00	Sep 25	$0.33	$0.33	$0.67	71%	0.49	$114.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Aug 28	$0.66	$0.66	$0.34	89%	1.94	$94.34
$99.00	$98.00	Aug 28	$0.65	$0.65	$0.35	87%	1.86	$98.35
$94.00	$91.00	Sep 4	$0.61	$0.61	$2.39	88%	0.26	$93.39
$93.00	$90.00	Aug 28	$0.48	$0.48	$2.52	90%	0.19	$92.52
$105.00	$102.00	Oct 2	$0.84	$0.84	$2.16	72%	0.39	$104.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.67, cheapest $0.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 28	Sep 4	$0.74	30.3%	23.6%
$110.00	Aug 28	Sep 4	$0.70	31.1%	24.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 28	Sep 4	$0.58	30.3%	23.6%
$110.00	Aug 28	Sep 4	$0.65	31.1%	24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.87% of stock, avg 5.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Aug 28	$1.24	$0.81	$2.05	$106.95	$111.05	1.87%
$110.00	Aug 28	$0.76	$1.35	$2.11	$107.89	$112.11	1.93%
$108.00	Aug 28	$1.82	$0.45	$2.27	$105.73	$110.27	2.07%
$111.00	Aug 28	$0.43	$2.04	$2.47	$108.53	$113.47	2.26%
$107.00	Aug 28	$2.58	$0.23	$2.81	$104.19	$109.81	2.57%
$112.00	Aug 28	$0.19	$2.88	$3.07	$108.93	$115.07	2.80%
$109.00	Sep 4	$1.98	$1.39	$3.37	$105.63	$112.37	3.08%
$110.00	Sep 4	$1.46	$2.00	$3.46	$106.54	$113.46	3.16%
$108.00	Sep 4	$2.50	$1.05	$3.55	$104.45	$111.55	3.24%
$111.00	Sep 4	$1.04	$2.54	$3.58	$107.42	$114.58	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.60% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$107.00	Aug 28	$0.43	$0.23	$0.66	$106.34	$111.66
$113.00	$105.00	Sep 4	$0.47	$0.34	$0.81	$104.19	$113.81
$111.00	$108.00	Aug 28	$0.43	$0.45	$0.88	$107.12	$111.88
$113.00	$106.00	Sep 4	$0.47	$0.49	$0.96	$105.04	$113.96
$111.00	$102.00	Aug 28	$0.43	$0.50	$0.93	$101.07	$111.93
$117.00	$107.00	Aug 28	$0.85	$0.23	$1.08	$105.92	$118.08
$114.00	$105.00	Sep 11	$0.61	$0.55	$1.16	$103.84	$115.16
$112.00	$105.00	Sep 4	$0.73	$0.34	$1.07	$103.93	$113.07
$113.00	$107.00	Sep 4	$0.47	$0.73	$1.20	$105.80	$114.20
$110.00	$107.00	Aug 28	$0.76	$0.23	$0.99	$106.01	$110.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.04, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/93	119/120	Aug 28	$1.53	$1.47	70%	1.04	$91.47	$120.53
98/99	111/112	Aug 28	$0.89	$0.11	60%	8.09	$98.11	$111.89
106/107	120/121	Sep 4	$0.86	$0.14	54%	6.14	$106.14	$120.86
104/105	120/121	Sep 4	$0.72	$0.28	67%	2.57	$104.28	$120.72
105/106	120/121	Sep 4	$0.77	$0.23	61%	3.35	$105.23	$120.77
89/91	120/121	Sep 4	$0.81	$1.19	76%	0.68	$90.19	$120.81
91/94	120/121	Sep 4	$1.23	$1.77	69%	0.69	$92.77	$121.23
95/96	114/115	Sep 25	$0.61	$0.39	57%	1.56	$95.39	$114.61
106/107	114/115	Sep 25	$0.81	$0.19	37%	4.26	$106.19	$114.81
95/96	115/116	Sep 25	$0.53	$0.47	62%	1.13	$95.47	$115.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Aug 28	$0.10	$0.90	30%	9.00
$110.00	$111.00	$112.00	Aug 28	$0.09	$0.91	26%	10.11
$111.00	$112.00	$113.00	Sep 4	$0.05	$0.95	16%	19.00
$112.00	$113.00	$114.00	Sep 4	$0.05	$0.95	15%	19.00
$109.00	$110.00	$111.00	Aug 28	$0.15	$0.85	30%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$106.00	$107.00	$108.00	Aug 28	$0.08	$0.92	21%	11.50
$109.00	$110.00	$111.00	Aug 28	$0.15	$0.85	30%	5.67
$107.00	$108.00	$109.00	Aug 28	$0.14	$0.86	26%	6.14
$108.00	$109.00	$110.00	Sep 25	$0.05	$0.95	11%	19.00
$116.00	$118.00	$120.00	Sep 18	$0.08	$1.92	8%	24.00

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 $-0.35, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$104.00	1:2	Sep 4	-$0.94	$4.06
$99.00	$104.00	1:2	Sep 11	-$0.83	$4.17
$100.00	$105.00	1:2	Sep 18	-$1.16	$3.84
$94.00	$100.00	1:2	Aug 28	-$3.48	$2.52
$106.00	$111.00	1:2	Oct 2	-$0.54	$4.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$120.00	1:2	Sep 18	-$0.35	$9.65
$114.00	$110.00	1:2	Oct 2	-$0.93	$3.07
$109.00	$106.00	1:2	Oct 2	-$0.51	$2.49
$109.00	$108.00	1:2	Aug 28	-$0.09	$0.91
$110.00	$109.00	1:2	Aug 28	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.35%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Oct 2	$2.57	0.45	1.4%	2.35%	3.76%	1	19
$112.00	Oct 2	$2.09	0.40	2.3%	1.91%	4.24%	1	7
$111.00	Sep 25	$2.21	0.44	1.4%	2.02%	3.44%	6	17
$110.00	Sep 25	$2.59	0.49	0.5%	2.37%	2.87%	8	19
$114.00	Oct 2	$1.39	0.31	4.2%	1.27%	5.43%	--	24
$112.00	Sep 25	$1.71	0.39	2.3%	1.56%	3.89%	8	42
$115.00	Oct 2	$1.18	0.27	5.1%	1.08%	6.15%	21	43
$113.00	Sep 25	$1.45	0.34	3.2%	1.32%	4.57%	6	17
$110.00	Sep 18	$2.31	0.48	0.5%	2.11%	2.61%	64	7.8K
$111.00	Sep 18	$1.86	0.42	1.4%	1.70%	3.12%	13	107

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 9,476

Total Puts 15,819

Put/Call Ratio 1.67

Net Difference -6,343

Prior's Put/Call Breakdown

Total Calls 12,666

Total Puts 13,599

Put/Call Ratio 1.00

Net Difference -933

Prior 7-Day Put/Call Summary

Total Calls 68,608

Total Puts 49,841

Average Put/Call Ratio 0.78

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