SCHW - Options Database

SCHW

CHARLES market data CORP

$97.74 -1.37%

$97.88 (+0.14%)🌙

as of 09/30 11:34 PM

(9/29 18:04) ◀

Wednesday, September 30, 2026 (11:34pm)

▶ (10/1 18:02)

◀ 9/30 23:34 ▶

Option Volume

Detail

ℹ

Current (09/30) 9,483

Calls: 4,739 (50%)

Puts: 4,744 (50%)

Prior (09/29) 21,118

Calls: 8,858 (42%)

Puts: 12,260 (58%)

Current vs Prior -55.10%

Calls: -46.50% (Calls)

Puts: -61.31% (Puts)

Prior 7-Day Total 147,805

Calls: 66,658 (45%)

Puts: 81,147 (55%)

Prior 7-Day Average 21,115

Calls: 9,522 (45%)

Puts: 11,592 (55%)

Current vs Prior 7-Day Avg -55.09%

Calls: -50.23%

Puts: -59.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30) $2.53M

Calls: $1.50M (59%)

Puts: $1.03M (41%)

Prior (09/29) $3.65M

Calls: $2.11M (58%)

Puts: $1.54M (42%)

Current vs Prior -30.65%

Calls: -28.97%

Puts: -32.95%

Prior 7-Day Total $34.31M

Calls: $17.46M (51%)

Puts: $16.85M (49%)

Prior 7-Day Average $4.90M

Calls: $2.49M (51%)

Puts: $2.41M (49%)

Current vs Prior 7-Day Avg -48.39%

Calls: -40.02%

Puts: -57.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 1.00

Prior (09/29) 1.38

Current vs Prior -27.67%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -26.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30) 261,763

Calls: 127,342 (49%)

Puts: 134,421 (51%)

Prior (09/29) 473,944

Calls: 245,978 (52%)

Puts: 227,966 (48%)

Current vs Prior -44.77%

Prior 7-Day Total 3,151,316

Calls: 1,657,469 (53%)

Puts: 1,493,847 (47%)

Prior 7-Day Average 450,188

Calls: 236,781 (53%)

Puts: 213,406 (47%)

Current vs Prior 7-Day Avg -41.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.55% | 3.86%6.67% | 9.82%

Prior 3.26% | 4.20%6.97% | 9.94%

Current vs Prior -21.84% | -8.11%-4.33% | -1.18%

Prior 7-Day Avg 2.76% | 4.01%5.23% | 10.05%

Current vs 7-Day Avg -7.85% | -3.78%+27.63% | -2.22%

Prior 7-Day Eod 3.26% | 4.20%6.97% | 9.94%

Current vs 7-Day Eod -21.84% | -8.11%-4.33% | -1.18%

Sentiment BULLISHBULLISH

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 33.44% | 10.10%

Calls: 29.72% | 14.44%

Puts: 37.18% | 5.75%

Current vs 7-Day Avg -11.08% | +26.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.00. P/C ratio dropping 28% - sentiment shifting bullish. Declining open interest (down 45%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 8 of results (avg 8.2%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 9	1.50	1.62	$1.56	7.7%	119	0.49	69
$102.00	Oct 23	1.55	1.69	$1.62	8.6%	17	0.32	80
$99.00	Oct 16	2.40	2.65	$2.53	9.9%	132	0.46	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	2.71	2.90	$2.81	6.8%	45	0.46	1.7K
$99.00	Oct 16	3.40	3.65	$3.53	7.1%	124	0.54	591
$105.00	Oct 16	7.45	8.00	$7.73	7.1%	13	0.82	6.1K
$98.00	Oct 16	2.93	3.20	$3.07	8.8%	161	0.49	297
$97.00	Oct 16	2.46	2.70	$2.58	9.3%	43	0.44	1.4K

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. 37 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	16.85	19.90	$18.38	16.6%	2	1.00	--
$89.00	Oct 2	8.10	10.20	$9.15	23.0%	4	0.99	92
$85.00	Oct 2	11.85	14.35	$13.10	19.1%	2	0.98	--
$95.00	Oct 2	2.75	3.45	$3.10	22.6%	47	0.89	63
$88.00	Oct 2	9.25	11.25	$10.25	19.5%	2	0.84	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 2	2.49	3.45	$2.97	32.3%	12	0.96	--
$103.00	Oct 2	4.20	6.25	$5.23	39.2%	2	0.96	225
$102.00	Oct 2	3.10	4.60	$3.85	39.0%	3	0.94	1.8K
$110.00	Oct 16	11.30	12.55	$11.93	10.5%	1	0.94	2.2K
$105.00	Oct 2	5.75	8.25	$7.00	35.7%	1	0.87	--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 4.7K, top 299)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 16	0.00	0.12	$0.06	200.0%	141	0.02	120
$99.00	Oct 16	2.40	2.65	$2.53	9.9%	132	0.46	1.4K
$105.00	Oct 16	0.58	0.91	$0.75	44.0%	124	0.19	5.9K
$98.00	Oct 9	1.50	1.62	$1.56	7.7%	119	0.49	69
$110.00	Oct 16	0.15	0.36	$0.26	80.8%	100	0.08	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	0.79	1.12	$0.96	34.4%	299	0.51	974
$90.00	Oct 2	0.00	0.05	$0.03	166.7%	229	0.02	693
$98.00	Oct 16	2.93	3.20	$3.07	8.8%	161	0.49	297
$96.00	Oct 9	0.57	0.99	$0.78	53.8%	159	0.31	697
$99.00	Oct 16	3.40	3.65	$3.53	7.1%	124	0.54	591

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 86.4%, max 459.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Oct 2	Nov 6	170.5%	30.5%	459.0%	4	96
$97.00	Oct 2	Oct 30	34.8%	30.0%	15.9%	12	405
$98.00	Oct 2	Nov 6	33.5%	29.4%	13.9%	77	417

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Oct 2	Oct 30	34.8%	30.0%	15.9%	20	2.2K
$96.00	Oct 2	Oct 23	35.5%	32.9%	7.9%	50	5.3K
$98.00	Oct 2	Oct 23	33.5%	31.7%	5.7%	329	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.86, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Oct 16	$0.35	$0.65	$0.35	67%	1.86	$95.35
$94.00	$97.00	Oct 23	$1.75	$1.25	$1.75	71%	0.71	$95.75
$105.00	$110.00	Oct 23	$0.47	$4.53	$0.47	21%	9.64	$105.47
$97.00	$97.50	Oct 16	$0.15	$0.35	$0.15	57%	2.33	$97.15
$103.00	$104.00	Oct 30	$0.19	$0.81	$0.19	30%	4.26	$103.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Nov 6	$0.32	$1.68	$0.32	24%	5.25	$91.68
$97.00	$96.00	Oct 16	$0.33	$0.67	$0.33	44%	2.03	$96.67
$100.00	$99.00	Oct 9	$0.58	$0.42	$0.58	69%	0.72	$99.42
$93.00	$92.00	Nov 6	$0.18	$0.82	$0.18	28%	4.56	$92.82
$99.00	$98.00	Oct 9	$0.49	$0.51	$0.49	60%	1.04	$98.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.96, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$114.00	Oct 23	$0.32	$0.32	$3.68	89%	0.09	$110.32
$98.00	$99.00	Oct 2	$0.51	$0.51	$0.49	50%	1.04	$98.51
$100.00	$101.00	Oct 9	$0.35	$0.35	$0.65	68%	0.54	$100.35
$98.00	$102.00	Nov 6	$1.83	$1.83	$2.17	48%	0.84	$99.83
$103.00	$104.00	Oct 9	$0.19	$0.19	$0.81	84%	0.23	$103.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Oct 16	$0.49	$0.49	$0.51	70%	0.96	$93.51
$91.00	$90.00	Oct 2	$0.20	$0.20	$0.80	91%	0.25	$90.80
$96.00	$95.00	Oct 16	$0.53	$0.53	$0.47	61%	1.13	$95.47
$94.00	$93.00	Nov 6	$0.44	$0.44	$0.56	68%	0.79	$93.56
$92.00	$89.00	Oct 23	$0.56	$0.56	$2.44	78%	0.23	$91.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.77, cheapest $0.60)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Oct 2	Oct 9	$0.60	34.8%	26.1%
$98.00	Oct 2	Oct 9	$0.63	33.5%	27.0%
$99.00	Oct 2	Oct 9	$0.76	29.4%	27.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Oct 2	Oct 9	$0.63	34.8%	26.1%
$98.00	Oct 2	Oct 9	$0.68	33.5%	27.0%
$100.00	Oct 9	Oct 16	$1.34	28.1%	36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.93% of stock, avg 5.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Oct 2	$0.93	$0.96	$1.89	$96.11	$99.89	1.93%
$99.00	Oct 2	$0.42	$1.55	$1.97	$97.03	$100.97	2.02%
$97.00	Oct 2	$1.53	$0.58	$2.11	$94.89	$99.11	2.16%
$101.00	Oct 2	$0.12	$2.97	$3.09	$97.91	$104.09	3.16%
$98.00	Oct 9	$1.56	$1.64	$3.20	$94.80	$101.20	3.27%
$95.00	Oct 2	$3.10	$0.14	$3.24	$91.76	$98.24	3.31%
$99.00	Oct 9	$1.18	$2.13	$3.31	$95.69	$102.31	3.39%
$97.00	Oct 9	$2.13	$1.21	$3.34	$93.66	$100.34	3.42%
$100.00	Oct 9	$0.86	$2.71	$3.57	$96.43	$103.57	3.65%
$102.00	Oct 2	$0.15	$3.85	$4.00	$98.00	$106.00	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.20% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$101.00	$94.00	Oct 2	$0.12	$0.08	$0.20	$93.80	$101.20
$101.00	$95.00	Oct 2	$0.12	$0.14	$0.26	$94.74	$101.26
$100.00	$94.00	Oct 2	$0.22	$0.08	$0.30	$93.70	$100.30
$101.00	$91.00	Oct 2	$0.12	$0.23	$0.35	$90.65	$101.35
$100.00	$95.00	Oct 2	$0.22	$0.14	$0.36	$94.64	$100.36
$101.00	$96.00	Oct 2	$0.12	$0.31	$0.43	$95.57	$101.43
$100.00	$91.00	Oct 2	$0.22	$0.23	$0.45	$90.55	$100.45
$100.00	$96.00	Oct 2	$0.22	$0.31	$0.53	$95.47	$100.53
$102.00	$93.00	Oct 9	$0.34	$0.27	$0.61	$92.39	$102.61
$99.00	$94.00	Oct 2	$0.42	$0.08	$0.50	$93.50	$99.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 4.56, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	102/103	Oct 16	$0.82	$0.18	40%	4.56	$93.18	$102.82
93/94	103/104	Oct 16	$0.73	$0.27	45%	2.70	$93.27	$103.73
93/94	107/108	Nov 6	$0.62	$0.38	48%	1.63	$93.38	$107.62
92/93	105/106	Oct 30	$0.58	$0.42	49%	1.38	$92.42	$105.58
92/93	112/113	Oct 30	$0.43	$0.57	64%	0.75	$92.57	$112.43
89/90	107/108	Nov 6	$0.46	$0.54	60%	0.85	$89.54	$107.46
89/90	105/106	Oct 30	$0.47	$0.53	59%	0.89	$89.53	$105.47
89/90	112/113	Oct 30	$0.32	$0.68	74%	0.47	$89.68	$112.32
88/88	102/103	Oct 16	$0.45	$0.55	59%	0.82	$87.55	$102.45
88/89	107/108	Nov 6	$0.40	$0.60	64%	0.67	$88.60	$107.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 2	$0.09	$0.91	34%	10.11
$98.00	$99.00	$100.00	Oct 9	$0.06	$0.94	18%	15.67
$99.00	$100.00	$101.00	Oct 2	$0.10	$0.90	21%	9.00
$98.00	$99.00	$100.00	Oct 16	$0.06	$0.94	11%	15.67
$99.00	$100.00	$101.00	Oct 16	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$96.00	$97.00	$98.00	Oct 2	$0.11	$0.89	30%	8.09
$97.00	$98.00	$99.00	Oct 9	$0.06	$0.94	19%	15.67
$93.00	$95.00	$97.00	Oct 30	$0.14	$1.86	17%	13.29
$97.00	$99.00	$101.00	Oct 30	$0.16	$1.84	18%	11.50
$95.00	$96.00	$97.00	Oct 2	$0.10	$0.90	23%	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. 89 found (best net $-1.10, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$102.00	1:2	Nov 6	-$0.42	$3.58
$97.00	$100.00	1:2	Oct 23	-$0.54	$2.46
$103.00	$107.00	1:2	Nov 6	-$0.21	$3.79
$105.00	$110.00	1:2	Oct 23	$0.00	$5.00
$99.00	$102.00	1:2	Oct 30	-$0.70	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$100.00	1:2	Oct 16	-$1.10	$2.90
$101.00	$99.00	1:2	Oct 2	-$0.13	$1.87
$110.00	$105.00	1:2	Oct 16	-$3.53	$1.47
$92.00	$89.00	1:2	Oct 23	$0.00	$3.00
$89.00	$85.00	1:2	Oct 30	-$0.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.73%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 6	$3.65	0.52	0.3%	3.73%	4.00%	6	12
$102.00	Nov 6	$1.89	0.36	4.4%	1.93%	6.29%	22	6
$99.00	Oct 30	$2.78	0.47	1.3%	2.84%	4.13%	90	5
$103.00	Nov 6	$1.67	0.32	5.4%	1.71%	7.09%	31	--
$98.00	Oct 30	$3.20	0.51	0.3%	3.27%	3.54%	2	--
$102.00	Oct 30	$1.76	0.34	4.4%	1.80%	6.16%	6	--
$100.00	Oct 23	$2.19	0.42	2.3%	2.24%	4.55%	10	123
$98.00	Oct 16	$2.88	0.52	0.3%	2.95%	3.21%	63	98
$99.00	Oct 16	$2.40	0.46	1.3%	2.46%	3.74%	132	1.4K
$102.00	Oct 23	$1.55	0.32	4.4%	1.59%	5.94%	17	80

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 4,739

Total Puts 4,744

Put/Call Ratio 1.00

Net Difference -5

Prior's Put/Call Breakdown

Total Calls 8,858

Total Puts 12,260

Put/Call Ratio 1.38

Net Difference -3,402

Prior 7-Day Put/Call Summary

Total Calls 66,658

Total Puts 81,147

Average Put/Call Ratio 1.36

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