SCHW - Options Database

SCHW

CHARLES market data CORP

$99.49 -0.01%

(9/23 10:35) ◀

Thursday, September 24, 2026 (6:04pm)

▶ (9/25 18:03)

◀ 9/24 18:04 ▶

Option Volume

Detail

ℹ

Current (09/24) 29,705

Calls: 15,206 (51%)

Puts: 14,499 (49%)

Prior (09/21) 14,200

Calls: 5,244 (37%)

Puts: 8,956 (63%)

Current vs Prior +109.19%

Calls: +189.97% (Calls)

Puts: +61.89% (Puts)

Prior 7-Day Total 168,648

Calls: 87,887 (52%)

Puts: 80,761 (48%)

Prior 7-Day Average 24,092

Calls: 12,555 (52%)

Puts: 11,537 (48%)

Current vs Prior 7-Day Avg +23.30%

Calls: +21.11%

Puts: +25.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $8.41M

Calls: $4.67M (56%)

Puts: $3.74M (44%)

Prior (09/21) $5.13M

Calls: $3.11M (61%)

Puts: $2.01M (39%)

Current vs Prior +64.13%

Calls: +49.95%

Puts: +86.07%

Prior 7-Day Total $49.84M

Calls: $33.05M (66%)

Puts: $16.79M (34%)

Prior 7-Day Average $7.12M

Calls: $4.72M (66%)

Puts: $2.40M (34%)

Current vs Prior 7-Day Avg +18.18%

Calls: -1.06%

Puts: +56.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.95

Prior (09/21) 1.71

Current vs Prior -44.17%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -14.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 467,072

Calls: 236,208 (51%)

Puts: 230,864 (49%)

Prior (09/21) 416,460

Calls: 221,475 (53%)

Puts: 194,985 (47%)

Current vs Prior +12.15%

Prior 7-Day Total 3,444,356

Calls: 1,854,057 (54%)

Puts: 1,590,299 (46%)

Prior 7-Day Average 492,050

Calls: 264,865 (54%)

Puts: 227,185 (46%)

Current vs Prior 7-Day Avg -5.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.06% | 3.84%7.07% | 10.46%

Prior 2.65% | 3.77%6.48% | 11.13%

Current vs Prior -22.18% | +1.83%+8.98% | -6.02%

Prior 7-Day Avg 2.72% | 3.87%2.97% | 9.42%

Current vs 7-Day Avg -24.18% | -0.66%+137.73% | +11.12%

Prior 7-Day Eod 2.65% | 3.77%6.48% | 11.13%

Current vs 7-Day Eod -22.18% | +1.83%+8.98% | -6.02%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.74% | 12.74%

Calls: 18.87% | 19.78%

Puts: 40.62% | 5.69%

Prior 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Current vs Prior -28.78% | +120.80%

Prior 7-Day Avg 30.27% | 9.33%

Calls: 32.56% | 8.96%

Puts: 27.97% | 9.70%

Current vs 7-Day Avg -1.76% | +36.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 109% vs prior - elevated interest. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 7 of results (avg 8.4%, best 6.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.23	1.34	$1.29	8.5%	78	0.27	5.7K
$100.00	Oct 16	3.05	3.35	$3.20	9.4%	162	0.49	2.7K
$92.00	Oct 23	8.25	9.10	$8.68	9.8%	1	0.81	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	3.25	3.45	$3.35	6.0%	36	0.51	5.5K
$110.00	Oct 16	10.40	11.25	$10.83	7.8%	124	0.87	2.2K
$98.00	Oct 16	2.37	2.57	$2.47	8.1%	201	0.41	100
$93.00	Oct 16	0.91	1.00	$0.96	9.4%	196	0.20	343

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 2	0.64	0.71	$0.68	10.3%	95	0.28	169

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 16	0.91	1.00	$0.96	9.4%	196	0.20	343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	17.75	21.15	$19.45	17.5%	--	1.00	57
$95.00	Sep 25	3.25	5.80	$4.53	56.3%	--	0.96	13
$93.00	Sep 25	5.25	7.80	$6.53	39.1%	1	0.95	2
$94.00	Sep 25	4.20	6.70	$5.45	45.9%	1	0.94	--
$82.50	Oct 16	15.25	18.65	$16.95	20.1%	--	0.94	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	4.25	6.80	$5.53	46.1%	925	0.97	612
$103.00	Sep 25	2.97	4.70	$3.84	45.1%	2	0.96	506
$110.00	Sep 25	9.25	11.85	$10.55	24.6%	2	0.96	2
$106.00	Sep 25	5.80	8.45	$7.13	37.2%	2	0.96	322
$115.00	Oct 16	14.10	17.65	$15.88	22.4%	--	0.95	254

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 20.7K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.43	0.59	$0.51	31.4%	5.6K	0.13	9.6K
$99.00	Oct 16	3.45	3.90	$3.68	12.2%	1.1K	0.54	7
$100.00	Sep 25	0.32	0.56	$0.44	54.5%	497	0.38	372
$90.00	Oct 9	8.85	10.80	$9.82	19.9%	349	0.92	5
$117.00	Oct 16	0.07	0.28	$0.18	116.7%	239	0.05	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Sep 25	0.04	0.07	$0.06	50.0%	3.4K	0.06	331
$105.00	Sep 25	4.25	6.80	$5.53	46.1%	925	0.97	612
$104.00	Sep 25	3.25	5.80	$4.53	56.3%	924	0.92	691
$95.00	Oct 16	1.29	1.53	$1.41	17.0%	882	0.27	3.3K
$94.00	Oct 16	0.85	1.40	$1.13	48.7%	426	0.23	112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 328.2%, max 624.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Sep 25	Oct 16	280.5%	38.7%	624.2%	50	23
$111.00	Sep 25	Oct 16	225.8%	34.2%	561.1%	3	122
$112.00	Sep 25	Nov 6	237.3%	38.0%	523.6%	15	118
$117.00	Sep 25	Oct 23	290.8%	48.4%	501.1%	--	253
$115.00	Sep 25	Oct 30	270.1%	45.6%	492.0%	--	77

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Sep 25	Oct 30	180.8%	33.5%	439.7%	5	484
$98.00	Sep 25	Nov 6	38.1%	28.5%	33.7%	184	417
$99.00	Sep 25	Oct 23	35.5%	31.2%	13.8%	101	591
$100.00	Sep 25	Oct 30	33.5%	33.0%	1.4%	79	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 2.08, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$98.00	Oct 23	$0.65	$1.35	$0.65	67%	2.08	$96.65
$97.00	$98.00	Oct 9	$0.10	$0.90	$0.10	69%	9.00	$97.10
$93.00	$95.00	Oct 23	$0.98	$1.02	$0.98	78%	1.04	$93.98
$96.00	$97.00	Oct 2	$0.41	$0.59	$0.41	82%	1.44	$96.41
$95.00	$96.00	Oct 2	$0.62	$0.38	$0.62	86%	0.61	$95.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 16	$0.32	$0.68	$0.32	73%	2.13	$104.68
$103.00	$102.00	Oct 2	$0.39	$0.61	$0.39	79%	1.56	$102.61
$98.00	$96.00	Nov 6	$0.42	$1.58	$0.42	44%	3.76	$97.58
$105.00	$104.00	Oct 23	$0.38	$0.62	$0.38	70%	1.63	$104.62
$108.00	$107.00	Oct 9	$0.62	$0.38	$0.62	92%	0.61	$107.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.85, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 23	$0.64	$0.64	$0.36	84%	1.78	$114.64
$117.00	$119.00	Oct 23	$0.65	$0.65	$1.35	87%	0.48	$117.65
$109.00	$110.00	Sep 25	$0.29	$0.29	$0.71	89%	0.41	$109.29
$107.00	$108.00	Oct 23	$0.38	$0.38	$0.62	76%	0.61	$107.38
$101.00	$102.00	Oct 2	$0.47	$0.47	$0.53	62%	0.89	$101.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Sep 25	$0.92	$0.92	$1.08	82%	0.85	$91.08
$93.00	$92.00	Oct 30	$0.74	$0.74	$0.26	73%	2.85	$92.26
$96.00	$95.00	Nov 6	$0.81	$0.81	$0.19	63%	4.26	$95.19
$97.00	$96.00	Oct 2	$0.43	$0.43	$0.57	72%	0.75	$96.57
$89.00	$87.00	Oct 23	$0.36	$0.36	$1.64	88%	0.22	$88.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.93, cheapest $0.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.95	35.5%	27.2%
$100.00	Sep 25	Oct 2	$1.10	33.5%	30.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.85	35.5%	27.2%
$100.00	Sep 25	Oct 2	$0.82	33.5%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 1.49% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Sep 25	$0.98	$0.50	$1.48	$97.52	$100.48	1.49%
$100.00	Sep 25	$0.44	$1.07	$1.51	$98.49	$101.51	1.52%
$98.00	Sep 25	$1.73	$0.24	$1.97	$96.03	$99.97	1.98%
$101.00	Sep 25	$0.16	$1.88	$2.04	$98.96	$103.04	2.05%
$97.00	Sep 25	$2.66	$0.10	$2.76	$94.24	$99.76	2.77%
$102.00	Sep 25	$0.07	$2.87	$2.94	$99.06	$104.94	2.96%
$99.00	Oct 2	$1.93	$1.35	$3.28	$95.72	$102.28	3.30%
$100.00	Oct 2	$1.54	$1.89	$3.43	$96.57	$103.43	3.45%
$98.00	Oct 2	$2.52	$0.97	$3.49	$94.51	$101.49	3.51%
$103.00	Sep 25	$0.03	$3.84	$3.87	$99.13	$106.87	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.26% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$101.00	$97.00	Sep 25	$0.16	$0.10	$0.26	$96.74	$101.26
$101.00	$98.00	Sep 25	$0.16	$0.24	$0.40	$97.60	$101.40
$100.00	$97.00	Sep 25	$0.44	$0.10	$0.54	$96.46	$100.54
$100.00	$98.00	Sep 25	$0.44	$0.24	$0.68	$97.32	$100.68
$101.00	$99.00	Sep 25	$0.16	$0.50	$0.66	$98.34	$101.66
$103.00	$96.00	Oct 2	$0.47	$0.39	$0.86	$95.14	$103.86
$100.00	$99.00	Sep 25	$0.44	$0.50	$0.94	$98.06	$100.94
$104.00	$95.00	Oct 9	$0.54	$0.54	$1.08	$93.92	$105.08
$101.00	$92.00	Sep 25	$0.16	$0.94	$1.10	$90.90	$102.10
$102.00	$96.00	Oct 2	$0.68	$0.39	$1.07	$94.93	$103.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.53, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/92	109/110	Sep 25	$1.21	$0.79	71%	1.53	$90.79	$110.21
89/90	114/115	Oct 23	$0.82	$0.18	69%	4.56	$89.18	$114.82
92/93	114/115	Oct 23	$0.88	$0.12	62%	7.33	$92.12	$114.88
87/89	117/119	Oct 23	$1.01	$0.99	74%	1.02	$87.99	$118.01
91/92	114/115	Oct 23	$0.81	$0.19	66%	4.26	$91.19	$114.81
87/89	114/115	Oct 23	$1.00	$1.00	72%	1.00	$88.00	$115.00
93/94	114/115	Oct 23	$0.82	$0.18	59%	4.56	$93.18	$114.82
92/93	108/109	Oct 30	$0.88	$0.12	51%	7.33	$92.12	$108.88
85/87	117/119	Oct 23	$0.78	$1.22	80%	0.64	$86.22	$117.78
87/90	114/115	Oct 9	$1.10	$1.90	75%	0.58	$88.90	$115.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Sep 25	$0.21	$0.79	40%	3.76
$99.00	$100.00	$101.00	Sep 25	$0.26	$0.74	43%	2.85
$87.50	$90.00	$92.50	Oct 16	$0.13	$2.37	9%	18.23
$97.00	$98.00	$99.00	Sep 25	$0.18	$0.82	29%	4.56
$100.00	$101.00	$102.00	Sep 25	$0.19	$0.81	30%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Sep 25	$0.12	$0.88	29%	7.33
$80.00	$85.00	$90.00	Sep 25	$0.23	$4.77	10%	20.74
$99.00	$100.00	$101.00	Sep 25	$0.24	$0.76	43%	3.17
$100.00	$101.00	$102.00	Sep 25	$0.18	$0.82	30%	4.56
$96.00	$97.00	$98.00	Sep 25	$0.10	$0.90	16%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.62, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$92.00	1:2	Sep 25	-$0.62	$6.38
$95.00	$97.00	1:2	Sep 25	-$0.79	$1.21
$98.00	$99.00	1:2	Sep 25	-$0.23	$0.77
$102.00	$105.00	1:2	Oct 30	-$0.81	$2.19
$101.00	$102.00	1:2	Oct 2	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$80.00	1:2	Oct 30	$0.00	$9.00
$101.00	$100.00	1:2	Sep 25	-$0.26	$0.74
$93.00	$89.00	1:2	Nov 6	-$0.28	$3.72
$110.00	$106.00	1:2	Sep 25	-$3.71	$0.29
$90.00	$87.00	1:2	Oct 9	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 3.37%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Oct 30	$3.35	0.49	0.5%	3.37%	3.88%	5	28
$102.00	Oct 30	$2.52	0.41	2.5%	2.53%	5.06%	--	26
$101.00	Oct 23	$2.83	0.46	1.5%	2.84%	4.36%	3	4
$100.00	Oct 23	$3.25	0.50	0.5%	3.27%	3.78%	14	107
$102.00	Oct 23	$2.41	0.41	2.5%	2.42%	4.95%	--	10
$100.00	Oct 16	$3.05	0.49	0.5%	3.07%	3.58%	162	2.7K
$105.00	Oct 30	$1.56	0.30	5.5%	1.57%	7.11%	6	584
$104.00	Oct 23	$1.69	0.33	4.5%	1.70%	6.23%	1	5
$102.00	Oct 16	$2.14	0.40	2.5%	2.15%	4.67%	66	127
$105.00	Oct 23	$1.42	0.30	5.5%	1.43%	6.97%	5	124

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 15,206

Total Puts 14,499

Put/Call Ratio 0.95

Net Difference 707

Prior's Put/Call Breakdown

Total Calls 5,244

Total Puts 8,956

Put/Call Ratio 1.71

Net Difference -3,712

Prior 7-Day Put/Call Summary

Total Calls 87,887

Total Puts 80,761

Average Put/Call Ratio 1.11

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