SCHW - Options Database

SCHW

CHARLES market data CORP

$107.78 -1.47%

(8/26 18:05) ◀

Thursday, August 27, 2026 (3:05pm)

▶

◀ 8/27 15:07

Option Volume

Detail

ℹ

Current (08/27 3:05pm) 19,523

Calls: 11,011 (56%)

Puts: 8,512 (44%)

Prior (08/25) 17,054

Calls: 11,320 (66%)

Puts: 5,734 (34%)

Current vs Prior +14.48%

Calls: -2.73% (Calls)

Puts: +48.45% (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 +15.38%

Calls: +12.34%

Puts: +19.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:05pm) $5.21M

Calls: $2.44M (47%)

Puts: $2.77M (53%)

Prior (08/25) $10.79M

Calls: $8.11M (75%)

Puts: $2.69M (25%)

Current vs Prior -51.73%

Calls: -69.84%

Puts: +2.91%

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 -8.43%

Calls: -33.18%

Puts: +36.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:05pm) 0.77

Prior (08/25) 0.51

Current vs Prior +52.61%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -0.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/27 3:05pm) 462,312

Calls: 249,512 (54%)

Puts: 212,800 (46%)

Prior (08/25) 437,328

Calls: 234,749 (54%)

Puts: 202,579 (46%)

Current vs Prior +5.71%

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 +0.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.71% | 3.27%5.12% | 10.14%

Prior 2.26% | 3.48%5.10% | 9.95%

Current vs Prior -24.40% | -6.16%+0.40% | +1.97%

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

Current vs 7-Day Avg -3.64% | +2.46%+85.29% | +21.73%

Prior 7-Day Eod 2.26% | 3.48%5.12% | 10.16%

Current vs 7-Day Eod -24.40% | -6.16%+0.04% | -0.15%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.66% | 9.59%

Calls: 44.74% | 10.15%

Puts: 38.57% | 9.03%

Prior 8.08% | 6.40%

Calls: 5.16% | 4.42%

Puts: 11.00% | 8.38%

Current vs Prior +415.59% | +49.84%

Prior 7-Day Avg 24.39% | 10.76%

Calls: 22.55% | 9.79%

Puts: 26.22% | 11.73%

Current vs 7-Day Avg +70.82% | -10.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
16:00	BULLISH	BEARISH	BEARISH
15:05	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BEARISH	BEARISH
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 37 of results (avg 8.1%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 4	3.30	3.50	$3.40	5.9%	--	0.78	50
$107.00	Sep 11	2.41	2.56	$2.49	6.0%	12	0.57	99
$108.00	Sep 11	1.86	2.00	$1.93	7.3%	17	0.49	77
$108.00	Sep 25	2.77	2.98	$2.88	7.3%	12	0.50	232
$92.50	Sep 18	15.15	16.30	$15.73	7.3%	--	1.00	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 18	2.89	3.05	$2.97	5.4%	2	0.57	163
$111.00	Sep 11	3.75	4.00	$3.88	6.4%	1	0.74	12
$110.00	Sep 18	3.45	3.70	$3.58	7.0%	16	0.63	5.7K
$109.00	Sep 4	2.03	2.18	$2.11	7.1%	24	0.62	77
$105.00	Sep 18	1.21	1.31	$1.26	7.9%	256	0.31	7.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.71, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 4	0.89	1.03	$0.96	14.6%	33	0.38	217
$115.00	Sep 18	0.38	0.41	$0.40	7.5%	565	0.13	9.7K
$114.00	Sep 18	0.49	0.56	$0.53	13.2%	2	0.17	42
$113.00	Sep 18	0.65	0.73	$0.69	11.6%	3	0.21	85
$112.00	Sep 18	0.85	0.96	$0.91	12.1%	1	0.25	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 4	0.44	0.52	$0.48	16.7%	63	0.22	118
$106.00	Sep 4	0.67	0.80	$0.74	17.6%	534	0.31	74
$104.00	Sep 11	0.58	0.65	$0.62	11.3%	18	0.21	1.1K
$105.00	Sep 11	0.77	0.89	$0.83	14.5%	10	0.27	44
$102.00	Sep 18	0.54	0.64	$0.59	16.9%	11	0.17	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	18.85	22.60	$20.73	18.1%	--	1.00	163
$92.50	Sep 18	15.15	16.30	$15.73	7.3%	--	1.00	269
$94.00	Aug 28	13.05	15.85	$14.45	19.4%	1	0.97	12
$100.00	Aug 28	6.50	9.85	$8.18	41.0%	--	0.97	17
$99.00	Sep 4	7.95	10.95	$9.45	31.7%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Aug 28	3.80	4.40	$4.10	14.6%	504	1.00	307
$114.00	Aug 28	5.40	7.35	$6.38	30.6%	66	1.00	79
$111.00	Aug 28	2.53	3.75	$3.14	38.9%	50	0.97	1.3K
$116.00	Sep 4	7.05	8.50	$7.78	18.6%	--	0.96	14
$120.00	Sep 18	10.45	14.10	$12.27	29.7%	--	0.96	17

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 6.2K, top 565)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.38	0.41	$0.40	7.5%	565	0.13	9.7K
$110.00	Sep 18	1.46	1.60	$1.53	9.2%	124	0.37	7.9K
$112.00	Aug 28	0.00	0.02	$0.01	200.0%	115	0.01	569
$109.00	Sep 18	1.89	2.05	$1.97	8.1%	110	0.43	35
$109.00	Aug 28	0.13	0.28	$0.21	71.4%	106	0.23	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 4	0.67	0.80	$0.74	17.6%	534	0.31	74
$112.00	Aug 28	3.80	4.40	$4.10	14.6%	504	1.00	307
$108.00	Sep 11	1.92	2.08	$2.00	8.0%	408	0.51	24
$107.00	Sep 11	1.46	1.62	$1.54	10.4%	407	0.43	30
$113.00	Aug 28	4.65	6.50	$5.58	33.2%	403	0.93	265

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 292.0%, max 640.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Aug 28	Sep 11	213.6%	28.8%	640.7%	3	73
$116.00	Aug 28	Oct 2	161.5%	22.7%	610.6%	--	526
$120.00	Aug 28	Oct 2	194.4%	31.9%	510.4%	3	388
$117.00	Aug 28	Oct 2	172.5%	32.1%	437.0%	--	74
$118.00	Aug 28	Oct 2	182.8%	34.8%	425.9%	5	211

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Aug 28	Sep 18	161.5%	23.4%	588.6%	1	12
$102.00	Aug 28	Oct 2	108.1%	24.8%	335.8%	--	324
$104.00	Aug 28	Oct 9	93.7%	24.6%	280.9%	1	847
$107.00	Aug 28	Sep 25	25.2%	17.7%	42.5%	20	467
$108.00	Aug 28	Oct 2	26.5%	21.9%	20.8%	30	471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.17, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Aug 28	$0.48	$0.52	$0.48	88%	1.08	$91.48
$108.00	$110.00	Oct 2	$0.80	$1.20	$0.80	50%	1.50	$108.80
$120.00	$125.00	Sep 25	$0.52	$4.48	$0.52	19%	8.62	$120.52
$114.00	$115.00	Sep 25	$0.13	$0.87	$0.13	20%	6.69	$114.13
$113.00	$114.00	Sep 25	$0.17	$0.83	$0.17	24%	4.88	$113.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 4	$0.46	$0.54	$0.46	96%	1.17	$115.54
$114.00	$110.00	Oct 2	$2.28	$1.72	$2.28	76%	0.75	$111.72
$113.00	$112.00	Sep 25	$0.30	$0.70	$0.30	76%	2.33	$112.70
$99.00	$95.00	Sep 25	$0.27	$3.73	$0.27	19%	13.81	$98.73
$107.00	$105.00	Sep 25	$0.43	$1.57	$0.43	44%	3.65	$106.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 3.17, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$120.00	Oct 2	$0.58	$0.58	$1.42	78%	0.41	$118.58
$111.00	$112.00	Sep 25	$0.40	$0.40	$0.60	66%	0.67	$111.40
$114.00	$115.00	Oct 2	$0.30	$0.30	$0.70	76%	0.43	$114.30
$113.00	$114.00	Aug 28	$0.10	$0.10	$0.90	93%	0.11	$113.10
$112.00	$114.00	Oct 2	$0.60	$0.60	$1.40	68%	0.43	$112.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Aug 28	$0.76	$0.76	$0.24	87%	3.17	$94.24
$94.00	$91.00	Sep 4	$0.86	$0.86	$2.14	86%	0.40	$93.14
$91.00	$90.00	Sep 11	$0.65	$0.65	$0.35	90%	1.86	$90.35
$104.00	$103.00	Aug 28	$0.65	$0.65	$0.35	77%	1.86	$103.35
$99.00	$98.00	Aug 28	$0.45	$0.45	$0.55	88%	0.82	$98.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.86, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Sep 4	$0.88	26.5%	23.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Sep 4	$0.85	26.5%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.13% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Aug 28	$0.52	$0.70	$1.22	$106.78	$109.22	1.13%
$107.00	Aug 28	$1.14	$0.27	$1.41	$105.59	$108.41	1.31%
$109.00	Aug 28	$0.21	$1.33	$1.54	$107.46	$110.54	1.43%
$106.00	Aug 28	$2.02	$0.11	$2.13	$103.87	$108.13	1.98%
$110.00	Aug 28	$0.08	$2.11	$2.19	$107.81	$112.19	2.03%
$108.00	Sep 4	$1.40	$1.55	$2.95	$105.05	$110.95	2.74%
$107.00	Sep 4	$1.97	$1.08	$3.05	$103.95	$110.05	2.83%
$105.00	Aug 28	$3.01	$0.05	$3.06	$101.94	$108.06	2.84%
$109.00	Sep 4	$0.96	$2.11	$3.07	$105.93	$112.07	2.85%
$111.00	Aug 28	$0.02	$3.14	$3.16	$107.84	$114.16	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.30% of stock, avg 2.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$106.00	Aug 28	$0.21	$0.11	$0.32	$105.68	$109.32
$109.00	$107.00	Aug 28	$0.21	$0.27	$0.48	$106.52	$109.48
$111.00	$104.00	Sep 4	$0.40	$0.30	$0.70	$103.30	$111.70
$109.00	$102.00	Aug 28	$0.21	$0.55	$0.76	$101.24	$109.76
$111.00	$105.00	Sep 4	$0.40	$0.48	$0.88	$104.12	$111.88
$108.00	$106.00	Aug 28	$0.52	$0.11	$0.63	$105.37	$108.63
$108.00	$107.00	Aug 28	$0.52	$0.27	$0.79	$106.21	$108.79
$109.00	$104.00	Aug 28	$0.21	$0.74	$0.95	$103.05	$109.95
$112.00	$103.00	Sep 11	$0.51	$0.44	$0.95	$102.05	$112.95
$110.00	$104.00	Sep 4	$0.64	$0.30	$0.94	$103.06	$110.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 6.14, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	113/114	Aug 28	$0.86	$0.14	80%	6.14	$94.14	$113.86
94/95	119/120	Aug 28	$0.89	$0.11	69%	8.09	$94.11	$119.89
90/91	112/113	Sep 11	$0.84	$0.16	70%	5.25	$90.16	$112.84
94/95	109/110	Aug 28	$0.89	$0.11	65%	8.09	$94.11	$109.89
90/91	111/112	Sep 11	$0.87	$0.13	64%	6.69	$90.13	$111.87
103/104	113/114	Aug 28	$0.75	$0.25	70%	3.00	$103.25	$113.75
103/104	119/120	Aug 28	$0.78	$0.22	59%	3.55	$103.22	$119.78
98/99	113/114	Aug 28	$0.55	$0.45	80%	1.22	$98.45	$113.55
103/104	109/110	Aug 28	$0.78	$0.22	54%	3.55	$103.22	$109.78
98/99	119/120	Aug 28	$0.58	$0.42	69%	1.38	$98.42	$119.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$109.00	$110.00	$111.00	Aug 28	$0.07	$0.93	20%	13.29
$108.00	$109.00	$110.00	Aug 28	$0.18	$0.82	35%	4.56
$105.00	$106.00	$107.00	Aug 28	$0.11	$0.89	23%	8.09
$109.00	$110.00	$111.00	Sep 4	$0.08	$0.92	18%	11.50
$106.00	$107.00	$108.00	Sep 4	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Aug 28	$0.20	$0.80	49%	4.00
$108.00	$109.00	$110.00	Aug 28	$0.15	$0.85	36%	5.67
$105.00	$106.00	$107.00	Aug 28	$0.10	$0.90	23%	9.00
$107.00	$108.00	$109.00	Sep 4	$0.09	$0.91	21%	10.11
$105.00	$106.00	$107.00	Sep 4	$0.08	$0.92	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.21, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Sep 18	-$0.21	$4.79
$95.00	$100.00	1:2	Aug 28	-$3.26	$1.74
$105.00	$108.00	1:2	Sep 25	-$1.08	$1.92
$106.00	$107.00	1:2	Aug 28	-$0.26	$0.74
$120.00	$125.00	1:2	Sep 25	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$110.00	1:2	Oct 2	-$1.92	$2.08
$109.00	$108.00	1:2	Aug 28	-$0.07	$0.93
$104.00	$101.00	1:2	Sep 25	-$0.11	$2.89
$110.00	$109.00	1:2	Aug 28	-$0.55	$0.45
$99.00	$95.00	1:2	Oct 2	-$0.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.04%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 2	$2.20	0.41	2.1%	2.04%	4.10%	8	8
$108.00	Oct 2	$2.98	0.50	0.2%	2.76%	2.97%	1	1
$108.00	Oct 9	$2.95	0.51	0.2%	2.74%	2.94%	4	--
$111.00	Oct 2	$1.81	0.37	3.0%	1.68%	4.67%	3	19
$108.00	Sep 25	$2.77	0.50	0.2%	2.57%	2.77%	12	232
$112.00	Oct 2	$1.49	0.32	3.9%	1.38%	5.30%	1	8
$110.00	Sep 25	$1.86	0.39	2.1%	1.73%	3.79%	1	22
$111.00	Sep 25	$1.49	0.34	3.0%	1.38%	4.37%	--	16
$118.00	Oct 2	$0.26	0.22	9.5%	0.24%	9.72%	--	46
$114.00	Oct 2	$0.95	0.24	5.8%	0.88%	6.65%	3	24

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 11,011

Total Puts 8,512

Put/Call Ratio 0.77

Net Difference 2,499

Prior's Put/Call Breakdown

Total Calls 11,320

Total Puts 5,734

Put/Call Ratio 0.51

Net Difference 5,586

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