SCHW - Options Database

SCHW

CHARLES market data CORP

$103.97 +1.96%

(7/24 01:45) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:06)

◀ 7/27 15:07 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 8,880

Calls: 5,106 (57%)

Puts: 3,774 (42%)

Prior (07/24) 13,051

Calls: 5,419 (42%)

Puts: 7,632 (58%)

Current vs Prior -31.96%

Calls: -5.78% (Calls)

Puts: -50.55% (Puts)

Prior 7-Day Total 137,083

Calls: 75,272 (55%)

Puts: 61,811 (45%)

Prior 7-Day Average 19,583

Calls: 10,753 (55%)

Puts: 8,830 (45%)

Current vs Prior 7-Day Avg -54.66%

Calls: -52.52%

Puts: -57.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $2.81M

Calls: $2.13M (76%)

Puts: $686.1K (24%)

Prior (07/24) $3.52M

Calls: $2.15M (61%)

Puts: $1.38M (39%)

Current vs Prior -20.18%

Calls: -0.84%

Puts: -50.27%

Prior 7-Day Total $31.75M

Calls: $19.31M (61%)

Puts: $12.43M (39%)

Prior 7-Day Average $4.54M

Calls: $2.76M (61%)

Puts: $1.78M (39%)

Current vs Prior 7-Day Avg -37.97%

Calls: -22.91%

Puts: -61.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.74

Prior (07/24) 1.41

Current vs Prior -47.52%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -16.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 432,567

Calls: 247,685 (57%)

Puts: 184,882 (43%)

Prior (07/24) 257,594

Calls: 163,497 (63%)

Puts: 94,097 (37%)

Current vs Prior +67.93%

Prior 7-Day Total 3,244,945

Calls: 1,783,763 (55%)

Puts: 1,461,182 (45%)

Prior 7-Day Average 463,563

Calls: 254,823 (55%)

Puts: 208,740 (45%)

Current vs Prior 7-Day Avg -6.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.16% | 4.34%6.06% | 10.51%

Prior 1.88% | 3.80%6.64% | 11.36%

Current vs Prior +68.34% | +14.19%-8.74% | -7.47%

Prior 7-Day Avg 2.63% | 4.94%4.88% | 11.02%

Current vs 7-Day Avg +20.46% | -12.21%+24.12% | -4.58%

Prior 7-Day Eod 1.88% | 3.80%6.28% | 10.54%

Current vs 7-Day Eod +68.34% | +14.19%-3.46% | -0.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.13% | 7.51%

Calls: 5.67% | 6.18%

Puts: 12.59% | 8.85%

Prior 19.60% | 10.25%

Calls: 12.88% | 6.57%

Puts: 26.32% | 13.92%

Current vs Prior -53.42% | -26.73%

Prior 7-Day Avg 25.57% | 10.56%

Calls: 21.11% | 8.59%

Puts: 30.03% | 12.53%

Current vs 7-Day Avg -64.30% | -28.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.13M) vs puts ($686.1K). P/C ratio dropping 48% - sentiment shifting bullish. Rising open interest (up 68%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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	BULLISH	BULLISH	BULLISH
00:05	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 45 of results (avg 7.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 28	5.55	5.65	$5.60	1.8%	19	0.70	20
$100.00	Aug 21	5.25	5.40	$5.33	2.8%	87	0.72	5.3K
$105.00	Aug 21	2.21	2.28	$2.25	3.1%	39	0.44	10.5K
$100.00	Aug 7	4.60	4.80	$4.70	4.3%	13	0.79	91
$102.00	Aug 7	3.15	3.30	$3.22	4.7%	15	0.67	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	4.50	4.85	$4.68	7.5%	4	0.67	3
$99.00	Aug 28	1.30	1.41	$1.36	8.1%	12	0.26	16
$101.00	Aug 14	1.25	1.36	$1.31	8.4%	44	0.32	243
$100.00	Aug 21	1.25	1.36	$1.31	8.4%	50	0.29	910
$104.00	Aug 7	1.83	2.00	$1.92	8.9%	151	0.49	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.18	0.20	$0.19	10.5%	24	0.12	83
$107.00	Jul 31	0.31	0.35	$0.33	12.1%	518	0.19	186
$109.00	Aug 7	0.36	0.43	$0.40	17.5%	3	0.16	31
$106.00	Jul 31	0.52	0.56	$0.54	7.4%	82	0.27	484
$108.00	Aug 7	0.53	0.59	$0.56	10.7%	19	0.21	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 31	0.06	0.07	$0.07	14.3%	35	0.04	367
$95.00	Aug 21	0.45	0.50	$0.48	10.4%	42	0.12	2.5K
$97.00	Aug 21	0.63	0.72	$0.68	13.2%	10	0.17	50
$97.50	Aug 21	0.70	0.79	$0.75	12.0%	30	0.18	546
$99.00	Aug 14	0.75	0.88	$0.82	15.9%	--	0.22	286

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	17.90	20.25	$19.08	12.3%	--	1.00	219
$87.50	Aug 21	15.75	17.35	$16.55	9.7%	1	1.00	174
$84.00	Jul 31	18.60	21.10	$19.85	12.6%	2	0.99	4
$85.00	Jul 31	17.60	20.25	$18.93	14.0%	4	0.99	3
$86.00	Jul 31	16.75	18.85	$17.80	11.8%	2	0.98	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	14.35	17.60	$15.98	20.3%	--	0.97	35
$108.00	Jul 31	3.95	4.65	$4.30	16.3%	10	0.88	15
$109.00	Aug 7	4.95	5.90	$5.43	17.5%	--	0.84	10
$110.00	Aug 14	6.20	8.00	$7.10	25.4%	--	0.84	20
$107.00	Jul 31	3.10	3.75	$3.43	19.0%	10	0.81	2

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 4.9K, top 518)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 31	0.31	0.35	$0.33	12.1%	518	0.19	186
$106.00	Aug 21	1.79	1.91	$1.85	6.5%	303	0.39	49
$105.00	Aug 7	1.47	1.57	$1.52	6.6%	251	0.43	83
$105.00	Jul 31	0.84	0.90	$0.87	6.9%	212	0.38	415
$104.00	Jul 31	1.29	1.43	$1.36	10.3%	143	0.50	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	0.00	0.07	$0.04	175.0%	435	0.01	76
$104.00	Aug 7	1.83	2.00	$1.92	8.9%	151	0.49	3
$105.00	Aug 7	2.36	2.62	$2.49	10.4%	106	0.57	1
$95.00	Jul 31	0.01	0.07	$0.04	150.0%	89	0.02	64
$98.00	Jul 31	0.09	0.11	$0.10	20.0%	67	0.06	249

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 63.0%, max 269.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Jul 31	Aug 7	112.1%	38.8%	188.8%	2	115
$92.00	Jul 31	Aug 7	109.2%	40.2%	171.4%	5	142
$90.00	Jul 31	Aug 21	88.1%	32.6%	169.8%	2	1.0K
$120.00	Aug 7	Aug 28	70.6%	26.5%	166.2%	--	84
$85.00	Jul 31	Aug 21	87.9%	40.8%	115.1%	4	222

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$93.00	Jul 31	Aug 28	112.1%	30.3%	269.7%	--	53
$92.00	Jul 31	Aug 21	109.2%	31.6%	246.0%	2	197
$90.00	Jul 31	Aug 28	88.1%	34.1%	158.4%	--	229
$88.00	Jul 31	Aug 21	85.9%	36.2%	137.6%	64	129
$91.00	Jul 31	Aug 21	79.3%	33.8%	134.7%	24	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 44.45, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.11	$4.89	$0.11	44.45	$115.11
$113.00	$120.00	Aug 28	$0.44	$6.56	$0.44	14.91	$113.44
$110.00	$112.00	Aug 7	$0.16	$1.84	$0.16	11.50	$110.16
$112.00	$115.00	Aug 21	$0.27	$2.73	$0.27	10.11	$112.27
$109.00	$110.00	Aug 7	$0.12	$0.88	$0.12	7.33	$109.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$93.00	$90.00	Aug 28	$0.13	$2.87	$0.13	22.08	$92.87
$100.00	$99.00	Jul 31	$0.10	$0.90	$0.10	9.00	$99.90
$91.00	$90.00	Aug 21	$0.10	$0.90	$0.10	9.00	$90.90
$93.00	$92.00	Aug 14	$0.11	$0.89	$0.11	8.09	$92.89
$96.00	$95.00	Aug 21	$0.12	$0.88	$0.12	7.33	$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 26.27, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$90.00	Aug 7	$2.89	$2.89	$0.11	26.27	$89.89
$95.00	$97.00	Aug 7	$1.90	$1.90	$0.10	19.00	$96.90
$88.00	$95.00	Sep 4	$6.57	$6.57	$0.43	15.28	$94.57
$92.00	$93.00	Aug 7	$0.90	$0.90	$0.10	9.00	$92.90
$111.00	$112.00	Aug 14	$0.88	$0.88	$0.12	7.33	$111.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$110.00	Aug 21	$9.03	$9.03	$0.97	9.31	$110.97
$108.00	$107.00	Jul 31	$0.87	$0.87	$0.13	6.69	$107.13
$91.00	$90.00	Aug 14	$0.82	$0.82	$0.18	4.56	$90.18
$110.00	$109.00	Aug 21	$0.80	$0.80	$0.20	4.00	$109.20
$107.00	$105.00	Jul 31	$1.50	$1.50	$0.50	3.00	$105.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.43, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 31	Aug 7	$0.08	42.5%	32.6%
$85.00	Jul 31	Aug 21	$0.15	87.9%	40.8%
$93.00	Jul 31	Aug 7	$0.17	112.1%	38.8%
$99.00	Jul 31	Aug 7	$0.19	35.0%	29.3%
$96.00	Jul 31	Aug 14	$0.20	44.0%	30.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 21	$0.05	85.9%	36.2%
$85.00	Jul 31	Aug 21	$0.08	87.9%	40.8%
$94.00	Jul 31	Aug 7	$0.10	49.2%	36.6%
$92.00	Jul 31	Aug 14	$0.11	109.2%	53.2%
$95.00	Jul 31	Aug 7	$0.12	43.2%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 2.61% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 31	$1.36	$1.35	$2.71	$101.29	$106.71	2.61%
$105.00	Jul 31	$0.87	$1.93	$2.80	$102.20	$107.80	2.69%
$103.00	Jul 31	$1.94	$0.93	$2.87	$100.13	$105.87	2.76%
$102.00	Jul 31	$2.64	$0.62	$3.26	$98.74	$105.26	3.14%
$107.00	Jul 31	$0.33	$3.43	$3.76	$103.24	$110.76	3.62%
$101.00	Jul 31	$3.43	$0.40	$3.83	$97.17	$104.83	3.68%
$104.00	Aug 7	$2.04	$1.92	$3.96	$100.04	$107.96	3.81%
$105.00	Aug 7	$1.52	$2.49	$4.01	$100.99	$109.01	3.86%
$103.00	Aug 7	$2.59	$1.54	$4.13	$98.87	$107.13	3.97%
$102.00	Aug 7	$3.22	$1.14	$4.36	$97.64	$106.36	4.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.57% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$101.00	Jul 31	$0.19	$0.40	$0.59	$100.41	$108.59
$112.00	$101.00	Jul 31	$0.21	$0.40	$0.61	$100.39	$112.61
$107.00	$101.00	Jul 31	$0.33	$0.40	$0.73	$100.27	$107.73
$108.00	$102.00	Jul 31	$0.19	$0.62	$0.81	$101.19	$108.81
$112.00	$102.00	Jul 31	$0.21	$0.62	$0.83	$101.17	$112.83
$106.00	$101.00	Jul 31	$0.54	$0.40	$0.94	$100.06	$106.94
$107.00	$102.00	Jul 31	$0.33	$0.62	$0.95	$101.05	$107.95
$109.00	$100.00	Aug 7	$0.40	$0.63	$1.03	$98.97	$110.03
$108.00	$103.00	Jul 31	$0.19	$0.93	$1.12	$101.88	$109.12
$112.00	$103.00	Jul 31	$0.21	$0.93	$1.14	$101.86	$113.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
96/97	99/100	Aug 14	$0.90	$0.10	9.00	$96.10	$99.90
90/91	94/95	Aug 21	$0.90	$0.10	9.00	$90.10	$94.90
93/94	98/99	Aug 21	$0.90	$0.10	9.00	$93.10	$98.90
99/100	102/103	Aug 14	$0.89	$0.11	8.09	$99.11	$102.89
95/96	98/99	Aug 21	$0.89	$0.11	8.09	$95.11	$98.89
93/94	96/97	Aug 21	$0.88	$0.12	7.33	$93.12	$96.88
95/96	102/103	Aug 14	$0.87	$0.13	6.69	$95.13	$102.87
100/101	103/104	Aug 14	$0.87	$0.13	6.69	$100.13	$103.87
90/91	98/99	Aug 21	$0.87	$0.13	6.69	$90.13	$98.87
93/94	99/100	Aug 28	$0.87	$0.13	6.69	$93.13	$99.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.05	$2.45	49.00
$85.00	$87.50	$90.00	Aug 21	$0.08	$2.42	30.25
$100.00	$101.00	$102.00	Aug 21	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 21	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Aug 14	$0.06	$0.94	15.67
$105.00	$106.00	$107.00	Aug 21	$0.06	$0.94	15.67
$100.00	$101.00	$102.00	Jul 31	$0.08	$0.92	11.50
$94.00	$95.00	$96.00	Aug 7	$0.08	$0.92	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. 115 found (best net $-3.16, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$95.00	1:2	Sep 4	-$3.16	$3.84
$115.00	$120.00	1:2	Aug 7	-$1.56	$3.44
$116.00	$120.00	1:2	Aug 14	-$0.78	$3.22
$104.00	$107.00	1:2	Sep 4	-$0.79	$2.21
$112.00	$114.00	1:2	Aug 7	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$90.00	1:2	Aug 28	-$0.22	$2.78
$87.50	$85.00	1:2	Aug 21	-$0.14	$2.36
$109.00	$106.00	1:2	Aug 7	-$1.03	$1.97
$93.00	$91.00	1:2	Aug 7	-$0.08	$1.92
$90.00	$88.00	1:2	Aug 21	-$0.15	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.27%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Sep 4	$3.40	0.50	0.0%	3.27%	3.30%	2	1
$104.00	Aug 28	$3.05	0.50	0.0%	2.93%	2.96%	--	44
$104.00	Aug 21	$2.70	0.50	0.0%	2.60%	2.63%	10	87
$105.00	Aug 28	$2.56	0.46	1.0%	2.46%	3.45%	4	22
$104.00	Aug 14	$2.37	0.49	0.0%	2.28%	2.31%	22	92
$105.00	Aug 21	$2.21	0.44	1.0%	2.13%	3.12%	39	10.5K
$106.00	Aug 28	$2.12	0.41	1.9%	2.04%	3.99%	--	32
$107.00	Sep 4	$2.05	0.38	2.9%	1.97%	4.89%	7	--
$104.00	Aug 7	$1.95	0.51	0.0%	1.88%	1.90%	45	55
$105.00	Aug 14	$1.89	0.43	1.0%	1.82%	2.81%	11	283

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 5,106

Total Puts 3,774

Put/Call Ratio 0.74

Net Difference 1,332

Prior's Put/Call Breakdown

Total Calls 5,419

Total Puts 7,632

Put/Call Ratio 1.41

Net Difference -2,213

Prior 7-Day Put/Call Summary

Total Calls 75,272

Total Puts 61,811

Average Put/Call Ratio 0.89

Ratio Trend Falling

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