SCHW - Options Database

SCHW

CHARLES market data CORP

$96.70 -1.70%

$96.80 (+0.10%)🌙

as of 10/02 06:02 PM

(10/1 18:02) ◀

Friday, October 2, 2026 (6:02pm)

▶ (10/5 18:04)

◀ 10/2 18:02 ▶

Option Volume

Detail

ℹ

Current (10/02) 18,813

Calls: 7,675 (41%)

Puts: 11,138 (59%)

Prior (10/01) 16,509

Calls: 3,542 (21%)

Puts: 12,967 (79%)

Current vs Prior +13.96%

Calls: +116.69% (Calls)

Puts: -14.11% (Puts)

Prior 7-Day Total 125,032

Calls: 57,718 (46%)

Puts: 67,314 (54%)

Prior 7-Day Average 17,861

Calls: 8,245 (46%)

Puts: 9,616 (54%)

Current vs Prior 7-Day Avg +5.33%

Calls: -6.92%

Puts: +15.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02) $5.49M

Calls: $2.69M (49%)

Puts: $2.80M (51%)

Prior (10/01) $3.67M

Calls: $987.2K (27%)

Puts: $2.68M (73%)

Current vs Prior +49.81%

Calls: +172.67%

Puts: +4.55%

Prior 7-Day Total $29.02M

Calls: $15.53M (54%)

Puts: $13.49M (46%)

Prior 7-Day Average $4.15M

Calls: $2.22M (54%)

Puts: $1.93M (46%)

Current vs Prior 7-Day Avg +32.49%

Calls: +21.31%

Puts: +45.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 1.45

Prior (10/01) 3.66

Current vs Prior -60.36%

Prior 7-Day Average 1.49

Current vs Prior 7-Day Avg -2.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02) 492,572

Calls: 254,809 (52%)

Puts: 237,763 (48%)

Prior (10/01) 490,029

Calls: 252,746 (52%)

Puts: 237,283 (48%)

Current vs Prior +0.52%

Prior 7-Day Total 2,868,118

Calls: 1,481,456 (52%)

Puts: 1,386,662 (48%)

Prior 7-Day Average 409,731

Calls: 211,636 (52%)

Puts: 198,094 (48%)

Current vs Prior 7-Day Avg +20.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.12% | 3.24%5.98% | 9.86%

Prior 2.07% | 3.62%6.03% | 9.89%

Current vs Prior +56.08% | +65.16%-0.85% | -0.36%

Prior 7-Day Avg 2.73% | 4.01%6.64% | 10.24%

Current vs 7-Day Avg +18.35% | +49.12%-10.04% | -3.79%

Prior 7-Day Eod 2.07% | 3.62%6.03% | 9.89%

Current vs 7-Day Eod +56.08% | +65.16%-0.85% | -0.36%

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 31.46% | 11.74%

Calls: 23.69% | 18.07%

Puts: 39.23% | 5.41%

Current vs 7-Day Avg -5.46% | +8.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 9 of results (avg 8.6%, best 6.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 16	2.99	3.20	$3.10	6.8%	11	0.56	16
$100.00	Oct 30	1.92	2.11	$2.01	9.5%	35	0.36	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	1.71	1.83	$1.77	6.8%	337	0.38	3.7K
$110.00	Oct 16	12.70	13.70	$13.20	7.6%	31	1.00	2.2K
$100.00	Oct 30	4.75	5.20	$4.97	9.1%	7	0.64	38
$97.00	Oct 16	2.55	2.80	$2.68	9.3%	335	0.50	1.0K
$97.00	Oct 9	1.31	1.44	$1.38	9.4%	50	0.53	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.74, cheapest $0.44)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	0.41	0.46	$0.44	11.4%	177	0.24	137
$98.00	Oct 9	0.73	0.82	$0.77	11.7%	152	0.35	245
$103.00	Oct 16	0.60	0.69	$0.65	13.8%	40	0.19	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.55	0.67	$0.61	19.7%	367	0.29	735
$96.00	Oct 9	0.82	0.97	$0.90	16.7%	343	0.40	706
$92.00	Oct 16	0.78	0.93	$0.86	17.4%	42	0.22	417
$90.00	Oct 30	0.84	1.02	$0.93	19.4%	13	0.19	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	7.00	9.05	$8.03	25.5%	3	0.99	95
$95.00	Oct 2	1.47	1.97	$1.72	29.1%	74	0.98	96
$90.00	Oct 2	6.20	8.05	$7.13	25.9%	10	0.98	9
$80.00	Oct 16	16.00	18.95	$17.48	16.9%	--	0.97	57
$90.00	Oct 9	6.20	8.20	$7.20	27.8%	--	0.97	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	2.89	3.55	$3.22	20.5%	51	1.00	343
$102.00	Oct 2	4.50	6.05	$5.28	29.4%	6	1.00	756
$105.00	Oct 2	7.25	9.15	$8.20	23.2%	5	1.00	6
$108.00	Oct 2	10.05	12.50	$11.28	21.7%	1	1.00	--
$104.00	Oct 9	5.95	8.50	$7.23	35.3%	--	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 10.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	0.31	0.40	$0.36	25.0%	1.4K	0.12	5.9K
$97.50	Oct 16	2.13	2.47	$2.30	14.8%	585	0.47	482
$99.00	Oct 16	1.56	1.83	$1.70	15.9%	362	0.38	1.6K
$97.00	Oct 9	1.02	1.30	$1.16	24.1%	242	0.47	93
$99.00	Oct 9	0.41	0.46	$0.44	11.4%	177	0.24	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.18	0.42	$0.30	80.0%	1.5K	0.82	1.8K
$94.00	Oct 9	0.31	0.43	$0.37	32.4%	592	0.20	50
$98.00	Oct 2	1.00	1.84	$1.42	59.2%	380	0.88	1.4K
$95.00	Oct 9	0.55	0.67	$0.61	19.7%	367	0.29	735
$96.00	Oct 9	0.82	0.97	$0.90	16.7%	343	0.40	706

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 3401.9%, max 5745.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 2	Nov 13	1681.9%	28.8%	5745.1%	1	90
$114.00	Oct 2	Oct 23	1972.1%	37.2%	5198.4%	20	237
$111.00	Oct 2	Oct 23	1756.7%	33.6%	5126.0%	4	135
$107.00	Oct 2	Nov 6	1445.2%	30.2%	4691.1%	21	909
$113.00	Oct 2	Oct 30	1898.9%	42.0%	4418.0%	--	231

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Oct 2	Nov 6	1765.1%	36.1%	4794.5%	16	38
$107.00	Oct 2	Oct 30	1445.2%	33.3%	4242.5%	8	513
$87.00	Oct 2	Oct 16	1549.4%	40.1%	3767.8%	20	102
$91.00	Oct 2	Oct 30	1107.6%	30.1%	3580.5%	4	43
$104.00	Oct 2	Oct 23	1035.8%	31.6%	3176.0%	--	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.33, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$98.00	Oct 30	$0.25	$0.75	$0.25	50%	3.00	$97.25
$103.00	$105.00	Nov 6	$0.30	$1.70	$0.30	27%	5.67	$103.30
$99.00	$100.00	Oct 23	$0.21	$0.79	$0.21	40%	3.76	$99.21
$103.00	$104.00	Nov 13	$0.12	$0.88	$0.12	28%	7.33	$103.12
$101.00	$102.00	Oct 30	$0.15	$0.85	$0.15	31%	5.67	$101.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 23	$0.43	$0.57	$0.43	87%	1.33	$105.57
$100.00	$99.00	Oct 9	$0.55	$0.45	$0.55	85%	0.82	$99.45
$93.00	$92.00	Oct 30	$0.11	$0.89	$0.11	30%	8.09	$92.89
$98.00	$97.00	Oct 30	$0.37	$0.63	$0.37	54%	1.70	$97.63
$96.00	$94.00	Nov 6	$0.64	$1.36	$0.64	45%	2.12	$95.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 5.67, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 9	$0.85	$0.85	$0.15	86%	5.67	$114.85
$104.00	$105.00	Oct 2	$0.74	$0.74	$0.26	81%	2.85	$104.74
$114.00	$115.00	Oct 2	$0.57	$0.57	$0.43	85%	1.33	$114.57
$107.00	$108.00	Oct 23	$0.57	$0.57	$0.43	82%	1.33	$107.57
$111.00	$112.00	Oct 9	$0.52	$0.52	$0.48	83%	1.08	$111.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 2	$0.65	$0.65	$4.35	85%	0.15	$84.35
$94.00	$93.00	Nov 6	$0.54	$0.54	$0.46	63%	1.17	$93.46
$92.00	$91.00	Oct 23	$0.40	$0.40	$0.60	74%	0.67	$91.60
$94.00	$93.00	Oct 30	$0.45	$0.45	$0.55	65%	0.82	$93.55
$95.00	$94.00	Oct 30	$0.48	$0.48	$0.52	60%	0.92	$94.52

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.35% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.00	Oct 2	$0.04	$0.30	$0.34	$96.66	$97.34	0.35%
$96.00	Oct 2	$0.78	$0.03	$0.81	$95.19	$96.81	0.84%
$98.00	Oct 2	$0.08	$1.42	$1.50	$96.50	$99.50	1.55%
$95.00	Oct 2	$1.72	$0.01	$1.73	$93.27	$96.73	1.79%
$99.00	Oct 2	$0.05	$2.40	$2.45	$96.55	$101.45	2.53%
$97.00	Oct 9	$1.16	$1.38	$2.54	$94.46	$99.54	2.63%
$96.00	Oct 9	$1.75	$0.90	$2.65	$93.35	$98.65	2.74%
$98.00	Oct 9	$0.77	$1.99	$2.76	$95.24	$100.76	2.85%
$95.00	Oct 9	$2.41	$0.61	$3.02	$91.98	$98.02	3.12%
$100.00	Oct 2	$0.01	$3.22	$3.23	$96.77	$103.23	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.07% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$96.00	Oct 2	$0.04	$0.03	$0.07	$95.93	$97.07
$97.00	$92.00	Oct 2	$0.04	$0.38	$0.42	$91.58	$97.42
$99.00	$92.00	Oct 9	$0.44	$0.19	$0.63	$91.37	$99.63
$99.00	$93.00	Oct 9	$0.44	$0.23	$0.67	$92.33	$99.67
$99.00	$94.00	Oct 9	$0.44	$0.37	$0.81	$93.19	$99.81
$104.00	$96.00	Oct 2	$0.75	$0.03	$0.78	$95.22	$104.78
$99.00	$95.00	Oct 9	$0.44	$0.61	$1.05	$93.95	$100.05
$97.00	$91.00	Oct 2	$0.04	$1.07	$1.11	$89.89	$98.11
$97.00	$87.00	Oct 2	$0.04	$1.07	$1.11	$85.89	$98.11
$104.00	$92.00	Oct 2	$0.75	$0.38	$1.13	$90.87	$105.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.78, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	111/112	Oct 9	$0.64	$0.36	75%	1.78	$90.36	$111.64
90/91	107/108	Oct 23	$0.73	$0.27	61%	2.70	$90.27	$107.73
90/91	112/113	Oct 9	$0.52	$0.48	81%	1.08	$90.48	$112.52
94/95	111/112	Oct 9	$0.76	$0.24	54%	3.17	$94.24	$111.76
93/94	111/112	Oct 9	$0.66	$0.34	64%	1.94	$93.34	$111.66
94/95	112/113	Oct 9	$0.64	$0.36	60%	1.78	$94.36	$112.64
93/94	112/113	Oct 9	$0.54	$0.46	69%	1.17	$93.46	$112.54
91/92	109/110	Oct 30	$0.62	$0.38	59%	1.63	$91.38	$109.62
92/93	106/107	Nov 6	$0.72	$0.28	47%	2.57	$92.28	$106.72
91/92	105/106	Oct 23	$0.62	$0.38	57%	1.63	$91.38	$105.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 2	$0.20	$0.80	77%	4.00
$98.00	$100.00	$102.00	Nov 6	$0.08	$1.92	16%	24.00
$97.00	$98.00	$99.00	Oct 9	$0.06	$0.94	23%	15.67
$95.00	$96.00	$97.00	Oct 9	$0.07	$0.93	24%	13.29
$98.00	$99.00	$100.00	Oct 16	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 2	$0.25	$0.75	81%	3.00
$94.00	$95.00	$96.00	Oct 9	$0.05	$0.95	20%	19.00
$80.00	$85.00	$90.00	Oct 30	$0.36	$4.64	15%	12.89
$88.00	$90.00	$92.00	Nov 6	$0.11	$1.89	13%	17.18
$96.00	$97.00	$98.00	Oct 9	$0.13	$0.87	24%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.48, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$94.00	1:2	Oct 9	-$0.48	$2.52
$102.00	$104.00	1:2	Oct 30	-$0.19	$1.81
$98.00	$99.00	1:2	Oct 9	-$0.11	$0.89
$102.00	$104.00	1:2	Oct 23	-$0.25	$1.75
$101.00	$102.00	1:2	Oct 9	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$98.00	1:2	Nov 6	-$1.57	$2.43
$99.00	$98.00	1:2	Oct 2	-$0.44	$0.56
$85.00	$80.00	1:2	Oct 30	-$0.03	$4.97
$95.00	$94.00	1:2	Oct 9	-$0.13	$0.87
$94.00	$93.00	1:2	Oct 9	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.90%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$98.00	Nov 6	$2.80	0.46	1.3%	2.90%	4.24%	10	28
$100.00	Nov 6	$2.14	0.38	3.4%	2.21%	5.63%	3	2
$97.00	Nov 6	$3.20	0.50	0.3%	3.31%	3.62%	4	--
$98.00	Oct 30	$2.64	0.46	1.3%	2.73%	4.07%	3	3
$97.00	Oct 30	$3.05	0.50	0.3%	3.15%	3.46%	12	2
$100.00	Oct 30	$1.92	0.36	3.4%	1.99%	5.40%	35	105
$99.00	Oct 30	$2.06	0.41	2.4%	2.13%	4.51%	7	81
$102.00	Nov 6	$1.40	0.30	5.5%	1.45%	6.93%	--	14
$102.00	Oct 30	$1.32	0.28	5.5%	1.37%	6.85%	30	38
$104.00	Nov 13	$0.91	0.26	7.5%	0.94%	8.49%	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 7,675

Total Puts 11,138

Put/Call Ratio 1.45

Net Difference -3,463

Prior's Put/Call Breakdown

Total Calls 3,542

Total Puts 12,967

Put/Call Ratio 3.66

Net Difference -9,425

Prior 7-Day Put/Call Summary

Total Calls 57,718

Total Puts 67,314

Average Put/Call Ratio 1.49

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