SCHW - Options Database

SCHW

CHARLES market data CORP

$99.10 +0.81%

(9/28 02:44) ◀

Tuesday, September 29, 2026 (6:04pm)

▶ (9/30 23:34)

◀ 9/29 18:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 21,118

Calls: 8,858 (42%)

Puts: 12,260 (58%)

Prior (09/28) 9,867

Calls: 4,524 (46%)

Puts: 5,343 (54%)

Current vs Prior +114.03%

Calls: +95.80% (Calls)

Puts: +129.46% (Puts)

Prior 7-Day Total 188,900

Calls: 94,729 (50%)

Puts: 94,171 (50%)

Prior 7-Day Average 26,985

Calls: 13,532 (50%)

Puts: 13,453 (50%)

Current vs Prior 7-Day Avg -21.74%

Calls: -34.54%

Puts: -8.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.65M

Calls: $2.11M (58%)

Puts: $1.54M (42%)

Prior (09/28) $2.77M

Calls: $1.54M (56%)

Puts: $1.23M (44%)

Current vs Prior +31.54%

Calls: +36.81%

Puts: +24.97%

Prior 7-Day Total $54.20M

Calls: $34.20M (63%)

Puts: $20.00M (37%)

Prior 7-Day Average $7.74M

Calls: $4.89M (63%)

Puts: $2.86M (37%)

Current vs Prior 7-Day Avg -52.90%

Calls: -56.88%

Puts: -46.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.38

Prior (09/28) 1.18

Current vs Prior +17.19%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg +9.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 473,944

Calls: 245,978 (52%)

Puts: 227,966 (48%)

Prior (09/28) 283,226

Calls: 157,600 (56%)

Puts: 125,626 (44%)

Current vs Prior +67.34%

Prior 7-Day Total 3,180,836

Calls: 1,686,112 (53%)

Puts: 1,494,724 (47%)

Prior 7-Day Average 454,405

Calls: 240,873 (53%)

Puts: 213,532 (47%)

Current vs Prior 7-Day Avg +4.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.26% | 4.20%6.97% | 9.94%

Prior 3.03% | 4.08%6.59% | 10.23%

Current vs Prior +7.51% | +2.90%+5.78% | -2.88%

Prior 7-Day Avg 2.64% | 3.93%4.57% | 9.91%

Current vs 7-Day Avg +23.53% | +6.80%+52.58% | +0.27%

Prior 7-Day Eod 3.03% | 4.08%6.59% | 10.23%

Current vs 7-Day Eod +7.51% | +2.90%+5.78% | -2.88%

Sentiment BEARISHBEARISH

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 33.29% | 9.93%

Calls: 31.13% | 13.29%

Puts: 35.46% | 6.56%

Current vs 7-Day Avg -10.67% | +28.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 114% vs prior - elevated interest. Bearish P/C ratio of 1.38 indicates protective positioning. Rising open interest (up 67%) indicates new positions being established.

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 BULLISH

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 9 of results (avg 7.4%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 16	3.25	3.40	$3.33	4.5%	104	0.51	1.4K
$99.00	Oct 9	1.88	2.00	$1.94	6.2%	56	0.52	62
$97.00	Oct 16	4.35	4.65	$4.50	6.7%	3	0.61	6
$97.50	Oct 16	4.05	4.35	$4.20	7.1%	34	0.59	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 23	4.20	4.45	$4.33	5.8%	--	0.56	27
$107.00	Oct 2	7.75	8.40	$8.07	8.1%	2	0.98	501
$97.50	Oct 16	2.28	2.50	$2.39	9.2%	1	0.41	1.7K
$116.00	Oct 2	16.65	18.30	$17.48	9.4%	1	0.85	--
$104.00	Oct 30	6.30	6.95	$6.63	9.8%	1	0.68	6

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. 85 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	10.80	12.80	$11.80	16.9%	7	1.00	--
$89.00	Oct 2	8.80	10.45	$9.63	17.1%	2	1.00	92
$90.00	Oct 2	7.80	9.80	$8.80	22.7%	2	1.00	1
$80.00	Oct 16	17.25	21.10	$19.18	20.1%	--	0.94	57
$85.00	Oct 16	13.15	15.70	$14.43	17.7%	--	0.93	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 9	8.65	11.20	$9.93	25.7%	--	1.00	31
$108.00	Oct 2	8.30	10.25	$9.28	21.0%	3	0.99	--
$107.00	Oct 2	7.75	8.40	$8.07	8.1%	2	0.98	501
$115.00	Oct 16	15.50	18.00	$16.75	14.9%	--	0.97	102
$105.00	Oct 2	5.70	7.20	$6.45	23.3%	5	0.95	97

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 14.0K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 16	1.46	1.89	$1.67	25.7%	1.0K	0.33	148
$99.00	Oct 2	1.20	1.34	$1.27	11.0%	904	0.50	299
$97.00	Oct 2	2.23	2.86	$2.55	24.7%	588	0.74	57
$100.00	Oct 2	0.64	0.94	$0.79	38.0%	354	0.37	364
$98.00	Oct 2	1.76	1.98	$1.87	11.8%	342	0.64	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 2	0.27	0.35	$0.31	25.8%	4.5K	0.17	1.6K
$97.00	Oct 2	0.43	0.65	$0.54	40.7%	672	0.27	1.6K
$98.00	Oct 2	0.64	0.90	$0.77	33.8%	556	0.37	611
$96.00	Oct 9	0.54	0.80	$0.67	38.8%	269	0.24	483
$92.00	Oct 16	0.65	1.06	$0.86	47.7%	252	0.18	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 64.4%, max 254.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 2	Oct 23	147.6%	41.6%	254.9%	--	224
$88.00	Oct 2	Oct 16	134.5%	43.5%	209.5%	9	92
$96.00	Oct 2	Oct 30	36.5%	29.0%	26.0%	127	84
$99.00	Oct 2	Oct 30	37.0%	31.3%	18.1%	905	303
$98.00	Oct 2	Nov 6	33.4%	30.3%	10.1%	344	236

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Oct 2	Nov 6	37.0%	30.7%	20.5%	133	323
$96.00	Oct 2	Nov 6	36.5%	31.1%	17.5%	4.5K	1.6K
$97.00	Oct 2	Oct 30	36.5%	31.7%	15.2%	674	1.6K
$98.00	Oct 2	Oct 30	33.4%	30.9%	8.1%	556	622

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 4.00, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$100.00	Nov 6	$0.57	$1.43	$0.57	56%	2.51	$98.57
$94.00	$95.00	Oct 16	$0.30	$0.70	$0.30	76%	2.33	$94.30
$102.00	$103.00	Oct 16	$0.20	$0.80	$0.20	36%	4.00	$102.20
$97.00	$98.00	Oct 9	$0.55	$0.45	$0.55	69%	0.82	$97.55
$103.00	$104.00	Oct 23	$0.22	$0.78	$0.22	35%	3.55	$103.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 16	$0.20	$0.80	$0.20	72%	4.00	$103.80
$105.00	$104.00	Oct 30	$0.27	$0.73	$0.27	73%	2.70	$104.73
$105.00	$102.00	Nov 6	$1.52	$1.48	$1.52	70%	0.97	$103.48
$109.00	$108.00	Oct 9	$0.63	$0.37	$0.63	100%	0.59	$108.37
$106.00	$105.00	Oct 23	$0.52	$0.48	$0.52	80%	0.92	$105.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 2.57, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Oct 9	$0.72	$0.72	$0.28	84%	2.57	$112.72
$112.00	$113.00	Oct 2	$0.55	$0.55	$0.45	86%	1.22	$112.55
$114.00	$115.00	Oct 2	$0.55	$0.55	$0.45	84%	1.22	$114.55
$101.00	$102.00	Nov 6	$0.78	$0.78	$0.22	55%	3.55	$101.78
$105.00	$106.00	Oct 23	$0.46	$0.46	$0.54	72%	0.85	$105.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$85.00	Oct 30	$0.63	$0.63	$2.37	86%	0.27	$87.37
$97.00	$96.00	Oct 30	$0.71	$0.71	$0.29	60%	2.45	$96.29
$82.50	$80.00	Oct 16	$0.28	$0.28	$2.22	92%	0.13	$82.22
$98.00	$97.50	Oct 16	$0.35	$0.35	$0.15	56%	2.33	$97.65
$95.00	$94.00	Oct 16	$0.38	$0.38	$0.62	71%	0.61	$94.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.54, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Oct 2	Oct 9	$0.67	37.0%	26.8%
$100.00	Oct 2	Oct 9	$0.66	35.4%	28.0%
$98.00	Oct 2	Oct 9	$0.72	33.4%	28.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Oct 2	Oct 9	$0.35	37.0%	26.8%
$100.00	Oct 2	Oct 9	$0.26	35.4%	28.0%
$98.00	Oct 2	Oct 9	$0.56	33.4%	28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.61% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 2	$1.27	$1.32	$2.59	$96.41	$101.59	2.61%
$98.00	Oct 2	$1.87	$0.77	$2.64	$95.36	$100.64	2.66%
$100.00	Oct 2	$0.79	$1.96	$2.75	$97.25	$102.75	2.77%
$101.00	Oct 2	$0.43	$2.42	$2.85	$98.15	$103.85	2.88%
$97.00	Oct 2	$2.55	$0.54	$3.09	$93.91	$100.09	3.12%
$102.00	Oct 2	$0.23	$3.18	$3.41	$98.59	$105.41	3.44%
$96.00	Oct 2	$3.30	$0.31	$3.61	$92.39	$99.61	3.64%
$99.00	Oct 9	$1.94	$1.67	$3.61	$95.39	$102.61	3.64%
$100.00	Oct 9	$1.45	$2.22	$3.67	$96.33	$103.67	3.70%
$98.00	Oct 9	$2.59	$1.33	$3.92	$94.08	$101.92	3.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.40% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Oct 2	$0.23	$0.17	$0.40	$94.60	$102.40
$102.00	$96.00	Oct 2	$0.23	$0.31	$0.54	$95.46	$102.54
$101.00	$95.00	Oct 2	$0.43	$0.17	$0.60	$94.40	$101.60
$102.00	$85.00	Oct 2	$0.23	$0.46	$0.69	$84.31	$102.69
$101.00	$96.00	Oct 2	$0.43	$0.31	$0.74	$95.26	$101.74
$102.00	$97.00	Oct 2	$0.23	$0.54	$0.77	$96.23	$102.77
$101.00	$97.00	Oct 2	$0.43	$0.54	$0.97	$96.03	$101.97
$105.00	$95.00	Oct 9	$0.48	$0.55	$1.03	$93.97	$106.03
$103.00	$95.00	Oct 9	$0.50	$0.55	$1.05	$93.95	$104.05
$101.00	$85.00	Oct 2	$0.43	$0.46	$0.89	$84.11	$101.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
89/90	112/113	Oct 9	$0.88	$0.12	75%	7.33	$89.12	$112.88
95/96	112/113	Oct 9	$0.84	$0.16	61%	5.25	$95.16	$112.84
95/96	112/113	Oct 2	$0.69	$0.31	69%	2.23	$95.31	$112.69
96/97	112/113	Oct 2	$0.78	$0.22	60%	3.55	$96.22	$112.78
95/96	114/115	Oct 2	$0.69	$0.31	67%	2.23	$95.31	$114.69
96/97	114/115	Oct 2	$0.78	$0.22	58%	3.55	$96.22	$114.78
92/93	105/106	Oct 23	$0.73	$0.27	51%	2.70	$92.27	$105.73
95/96	105/106	Oct 23	$0.84	$0.16	39%	5.25	$95.16	$105.84
94/95	105/106	Oct 23	$0.78	$0.22	44%	3.55	$94.22	$105.78
89/90	108/109	Oct 9	$0.36	$0.64	82%	0.56	$89.64	$108.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 2	$0.08	$0.92	24%	11.50
$96.00	$97.00	$98.00	Oct 2	$0.07	$0.93	21%	13.29
$98.00	$99.00	$100.00	Oct 2	$0.12	$0.88	26%	7.33
$99.00	$100.00	$101.00	Oct 9	$0.07	$0.93	17%	13.29
$99.00	$100.00	$101.00	Oct 2	$0.12	$0.88	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Oct 2	$0.09	$0.91	26%	10.11
$95.00	$96.00	$97.00	Oct 2	$0.09	$0.91	16%	10.11
$88.00	$90.00	$92.00	Oct 16	$0.10	$1.90	8%	19.00
$94.00	$95.00	$96.00	Oct 23	$0.06	$0.94	8%	15.67
$96.00	$97.00	$98.00	Oct 9	$0.10	$0.90	15%	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. 109 found (best net $-2.23, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$105.00	1:2	Nov 6	-$0.73	$2.27
$100.00	$101.00	1:2	Oct 2	-$0.07	$0.93
$99.00	$100.00	1:2	Oct 2	-$0.31	$0.69
$108.00	$110.00	1:2	Oct 23	-$0.27	$1.73
$95.00	$97.00	1:2	Oct 9	-$1.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$108.00	1:2	Oct 2	-$2.23	$4.77
$112.00	$107.00	1:2	Oct 30	-$3.93	$1.07
$99.00	$98.00	1:2	Oct 2	-$0.22	$0.78
$96.00	$93.00	1:2	Nov 6	-$0.71	$2.29
$97.00	$96.00	1:2	Oct 2	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 3.38%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Nov 6	$3.35	0.49	0.9%	3.38%	4.29%	2	--
$101.00	Nov 6	$2.91	0.45	1.9%	2.94%	4.85%	6	2
$102.00	Nov 6	$2.51	0.41	2.9%	2.53%	5.46%	6	--
$100.00	Oct 30	$3.20	0.47	0.9%	3.23%	4.14%	2	109
$101.00	Oct 30	$2.63	0.43	1.9%	2.65%	4.57%	2	8
$100.00	Oct 23	$2.95	0.49	0.9%	2.98%	3.88%	--	123
$101.00	Oct 23	$2.50	0.44	1.9%	2.52%	4.44%	2	6
$105.00	Nov 6	$1.53	0.30	6.0%	1.54%	7.50%	14	471
$102.00	Oct 23	$2.10	0.40	2.9%	2.12%	5.05%	68	14
$103.00	Oct 23	$1.75	0.35	3.9%	1.77%	5.70%	7	1

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 8,858

Total Puts 12,260

Put/Call Ratio 1.38

Net Difference -3,402

Prior's Put/Call Breakdown

Total Calls 4,524

Total Puts 5,343

Put/Call Ratio 1.18

Net Difference -819

Prior 7-Day Put/Call Summary

Total Calls 94,729

Total Puts 94,171

Average Put/Call Ratio 1.26

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