Tour v528
SCHW
CHARLES market data CORP
$99.03 -0.46%
$99.05 (+0.02%)🌙
as of 09/25 06:03 PM
(9/24 18:04) ◀
|
Friday, September 25, 2026 (6:03pm)
January 2026
|
▶
◀ 9/25 18:03

Option Volume

Detail
ℹ
Current (09/25) 24,150
Calls: 15,605 (65%)
Puts: 8,545 (35%)
Prior (09/24) 29,705
Calls: 15,206 (51%)
Puts: 14,499 (49%)
Current vs Prior -18.70%
Calls: +2.62% (Calls)
Puts: -41.06% (Puts)
Prior 7-Day Total 177,183
Calls: 90,042 (51%)
Puts: 87,141 (49%)
Prior 7-Day Average 25,311
Calls: 12,863 (51%)
Puts: 12,448 (49%)
Current vs Prior 7-Day Avg -4.59%
Calls: +21.32%
Puts: -31.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.86M
Calls: $1.62M (56%)
Puts: $1.25M (44%)
Prior (09/24) $8.41M
Calls: $4.67M (56%)
Puts: $3.74M (44%)
Current vs Prior -65.96%
Calls: -65.37%
Puts: -66.70%
Prior 7-Day Total $54.29M
Calls: $34.79M (64%)
Puts: $19.49M (36%)
Prior 7-Day Average $7.76M
Calls: $4.97M (64%)
Puts: $2.78M (36%)
Current vs Prior 7-Day Avg -63.07%
Calls: -67.46%
Puts: -55.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.55
Prior (09/24) 0.95
Current vs Prior -42.57%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -52.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 475,624
Calls: 240,107 (50%)
Puts: 235,517 (50%)
Prior (09/24) 467,072
Calls: 236,208 (51%)
Puts: 230,864 (49%)
Current vs Prior +1.83%
Prior 7-Day Total 3,415,744
Calls: 1,826,847 (53%)
Puts: 1,588,897 (47%)
Prior 7-Day Average 487,963
Calls: 260,978 (53%)
Puts: 226,985 (47%)
Current vs Prior 7-Day Avg -2.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 1.31% | 3.52%6.69% | 10.22%
Prior 2.06% | 3.84%7.07% | 10.46%
Current vs Prior +71.03% | +22.29%-5.25% | -2.33%
Prior 7-Day Avg 2.54% | 3.82%3.51% | 9.60%
Current vs 7-Day Avg +38.66% | +22.98%+90.66% | +6.43%
Prior 7-Day Eod 2.06% | 3.84%7.07% | 10.46%
Current vs 7-Day Eod +71.03% | +22.29%-5.25% | -2.33%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.74% | 12.74%
Calls: 18.87% | 19.78%
Puts: 40.62% | 5.69%
Prior 29.74% | 12.74%
Calls: 18.87% | 19.78%
Puts: 40.62% | 5.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.04% | 10.04%
Calls: 30.92% | 10.68%
Puts: 29.16% | 9.39%
Current vs 7-Day Avg -0.99% | +26.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 43% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 258.1510.50$9.3225.2%31.00--
$91.00Sep 257.159.50$8.3228.2%41.001
$93.00Sep 255.107.50$6.3038.1%11.002
$94.00Sep 254.156.50$5.3344.1%11.001
$97.00Sep 250.783.90$2.34133.3%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Sep 258.6011.40$10.0028.0%10.99--
$104.00Sep 253.956.50$5.2348.8%30.9964
$118.00Sep 2517.5021.00$19.2518.2%20.99--
$101.00Sep 251.053.85$2.45114.3%110.981.1K
$103.00Sep 252.974.80$3.8947.0%50.9813

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 12.5K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 250.000.01$0.01100.0%1.3K0.02627
$99.00Sep 250.010.39$0.20190.0%6700.46196
$99.00Oct 162.853.70$3.2825.9%5240.511.1K
$105.00Oct 160.941.07$1.0013.0%5170.235.8K
$105.00Nov 61.432.32$1.8847.3%4780.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 250.150.55$0.35114.3%1.9K0.59557
$100.00Sep 250.891.31$1.1038.2%1.2K0.971.4K
$96.00Oct 20.350.50$0.4334.9%6060.20275
$100.00Oct 163.153.55$3.3511.9%5920.545.5K
$97.00Oct 20.510.78$0.6541.5%5110.281.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 3242.5%, max 5395.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Sep 25Oct 161924.6%35.0%5395.4%3072
$110.00Sep 25Oct 301485.7%29.3%4973.1%4310
$112.00Sep 25Oct 161638.9%33.1%4855.1%215161
$114.00Sep 25Oct 231784.7%36.3%4822.7%--144
$111.00Sep 25Oct 161563.1%33.9%4512.2%--125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Sep 25Oct 301237.1%30.1%4014.1%1112
$92.00Sep 25Oct 301206.1%31.1%3774.5%3484
$95.00Sep 25Oct 30869.7%31.1%2693.9%231.1K
$105.00Sep 25Oct 30805.9%30.0%2584.1%264
$96.00Sep 25Oct 30468.5%30.1%1456.4%133.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 3.00, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$94.00Oct 16$0.25$0.75$0.2581%3.00$93.25
$96.00$97.00Oct 2$0.55$0.45$0.5580%0.82$96.55
$100.00$101.00Oct 16$0.26$0.74$0.2646%2.85$100.26
$108.00$110.00Oct 23$0.11$1.89$0.1116%17.18$108.11
$98.00$99.00Oct 2$0.42$0.58$0.4261%1.38$98.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$109.00$108.00Oct 9$0.45$0.55$0.4594%1.22$108.55
$102.00$101.00Sep 25$0.49$0.51$0.4997%1.04$101.51
$107.00$105.00Oct 16$1.15$0.85$1.1585%0.74$105.85
$105.00$104.00Sep 25$0.52$0.48$0.5283%0.92$104.48
$106.00$105.00Oct 9$0.50$0.50$0.5084%1.00$105.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.13, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$101.00$105.00Nov 6$1.84$1.84$2.1656%0.85$102.84
$111.00$112.00Oct 2$0.51$0.51$0.4984%1.04$111.51
$113.00$114.00Oct 2$0.46$0.46$0.5487%0.85$113.46
$105.00$106.00Sep 25$0.46$0.46$0.5483%0.85$105.46
$114.00$115.00Oct 9$0.33$0.33$0.6790%0.49$114.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$90.00Sep 25$1.06$1.06$0.9480%1.13$90.94
$93.00$89.00Nov 6$1.04$1.04$2.9672%0.35$91.96
$95.00$94.00Oct 23$0.51$0.51$0.4969%1.04$94.49
$93.00$92.00Oct 23$0.41$0.41$0.5977%0.69$92.59
$99.00$93.00Nov 6$2.37$2.37$3.6351%0.65$96.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.18, cheapest $1.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Sep 25Oct 2$1.2685.5%26.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Sep 25Oct 2$1.0985.5%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.56% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$99.00Sep 25$0.20$0.35$0.55$98.45$99.550.56%
$100.00Sep 25$0.01$1.10$1.11$98.89$101.111.12%
$98.00Sep 25$1.25$0.02$1.27$96.73$99.271.28%
$97.00Sep 25$2.34$0.08$2.42$94.58$99.422.44%
$101.00Sep 25$0.01$2.45$2.46$98.54$103.462.48%
$99.00Oct 2$1.46$1.44$2.90$96.10$101.902.93%
$98.00Oct 2$1.88$1.03$2.91$95.09$100.912.94%
$102.00Sep 25$0.02$2.94$2.96$99.04$104.962.99%
$100.00Oct 2$0.99$2.03$3.02$96.98$103.023.05%
$101.00Oct 2$0.64$2.56$3.20$97.80$104.203.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.57% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$103.00$95.00Oct 2$0.24$0.32$0.56$94.44$103.56
$102.00$95.00Oct 2$0.29$0.32$0.61$94.39$102.61
$103.00$96.00Oct 2$0.24$0.43$0.67$95.33$103.67
$102.00$96.00Oct 2$0.29$0.43$0.72$95.28$102.72
$99.00$96.00Sep 25$0.20$0.40$0.60$95.40$99.60
$103.00$97.00Oct 2$0.24$0.65$0.89$96.11$103.89
$102.00$97.00Oct 2$0.29$0.65$0.94$96.06$102.94
$103.00$94.00Oct 9$0.60$0.44$1.04$92.96$104.04
$101.00$95.00Oct 2$0.64$0.32$0.96$94.04$101.96
$101.00$96.00Oct 2$0.64$0.43$1.07$94.93$102.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 3.17, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/92105/106Sep 25$1.52$0.4863%3.17$90.48$106.52
92/93108/109Oct 30$0.75$0.2555%3.00$92.25$108.75
94/95111/112Oct 2$0.61$0.3968%1.56$94.39$111.61
96/97111/112Oct 2$0.73$0.2755%2.70$96.27$111.73
94/95113/114Oct 2$0.56$0.4472%1.27$94.44$113.56
96/97113/114Oct 2$0.68$0.3259%2.13$96.32$113.68
95/96111/112Oct 2$0.62$0.3863%1.63$95.38$111.62
96/97114/115Oct 9$0.69$0.3155%2.23$96.31$114.69
95/96113/114Oct 2$0.57$0.4367%1.33$95.43$113.57
94/95114/115Oct 9$0.55$0.4569%1.22$94.45$114.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$99.00$100.00$101.00Sep 25$0.19$0.8144%4.26
$98.00$99.00$100.00Sep 25$0.86$0.1498%0.16
$98.00$100.00$102.00Oct 23$0.16$1.8418%11.50
$99.00$100.00$101.00Oct 2$0.12$0.8821%7.33
$95.00$96.00$97.00Sep 25$0.16$0.8426%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$98.00$99.00$100.00Sep 25$0.42$0.5891%1.38
$106.00$108.00$110.00Oct 23$0.08$1.928%24.00
$95.00$96.00$97.00Oct 16$0.06$0.9410%15.67
$100.00$101.00$102.00Oct 9$0.09$0.9114%10.11
$99.00$100.00$101.00Oct 30$0.07$0.938%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.75, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$105.001:2Nov 6-$0.04$3.96
$97.00$98.001:2Sep 25-$0.16$0.84
$102.00$105.001:2Oct 30-$0.54$2.46
$104.00$105.001:2Oct 9-$0.09$0.91
$100.00$101.001:2Oct 2-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$109.001:2Sep 25-$0.75$8.25
$105.00$101.001:2Oct 23-$1.67$2.33
$105.00$101.001:2Oct 30-$1.78$2.22
$87.00$80.001:2Oct 30$0.00$7.00
$90.00$88.001:2Oct 16-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.88%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$101.00Nov 6$2.850.442.0%2.88%4.87%2--
$102.00Oct 30$2.340.403.0%2.36%5.36%526
$100.00Oct 30$2.940.481.0%2.97%3.95%8028
$101.00Oct 30$2.540.442.0%2.56%4.55%27
$105.00Nov 6$1.430.306.0%1.44%7.47%478--
$100.00Oct 23$2.620.481.0%2.65%3.63%5118
$102.00Oct 23$1.860.393.0%1.88%4.88%--10
$105.00Oct 30$1.190.286.0%1.20%7.23%--587
$100.00Oct 16$2.290.461.0%2.31%3.29%3272.8K
$101.00Oct 16$1.900.412.0%1.92%3.91%10140

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 15,605
Total Puts 8,545
Put/Call Ratio 0.55
Net Difference 7,060

Prior's Put/Call Breakdown

Total Calls 15,206
Total Puts 14,499
Put/Call Ratio 0.95
Net Difference 707

Prior 7-Day Put/Call Summary

Total Calls 90,042
Total Puts 87,141
Average Put/Call Ratio 1.16
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All