Tour v531
SCHW
CHARLES market data CORP
$97.96 +1.30%
$98.00 (+0.04%)🌙
as of 10/05 06:04 PM
(10/2 18:02) ◀
|
Monday, October 5, 2026 (6:04pm)
January 2026
|
▶ (10/6 18:02)
◀ 10/5 18:04 ▶

Option Volume

Detail
ℹ
Current (10/05) 8,389
Calls: 5,065 (60%)
Puts: 3,324 (40%)
Prior (10/02) 18,813
Calls: 7,675 (41%)
Puts: 11,138 (59%)
Current vs Prior -55.41%
Calls: -34.01% (Calls)
Puts: -70.16% (Puts)
Prior 7-Day Total 129,645
Calls: 60,149 (46%)
Puts: 69,496 (54%)
Prior 7-Day Average 18,520
Calls: 8,592 (46%)
Puts: 9,928 (54%)
Current vs Prior 7-Day Avg -54.70%
Calls: -41.05%
Puts: -66.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $1.91M
Calls: $1.18M (62%)
Puts: $730.8K (38%)
Prior (10/02) $5.49M
Calls: $2.69M (49%)
Puts: $2.80M (51%)
Current vs Prior -65.22%
Calls: -56.17%
Puts: -73.91%
Prior 7-Day Total $29.39M
Calls: $15.11M (51%)
Puts: $14.28M (49%)
Prior 7-Day Average $4.20M
Calls: $2.16M (51%)
Puts: $2.04M (49%)
Current vs Prior 7-Day Avg -54.49%
Calls: -45.34%
Puts: -64.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.66
Prior (10/02) 1.45
Current vs Prior -54.78%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -54.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 475,067
Calls: 246,583 (52%)
Puts: 228,484 (48%)
Prior (10/02) 492,572
Calls: 254,809 (52%)
Puts: 237,763 (48%)
Current vs Prior -3.55%
Prior 7-Day Total 2,944,230
Calls: 1,514,790 (51%)
Puts: 1,429,440 (49%)
Prior 7-Day Average 420,604
Calls: 216,398 (51%)
Puts: 204,205 (49%)
Current vs Prior 7-Day Avg +12.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 2.72% | 5.14%5.14% | 9.26%
Prior 3.24% | 5.98%5.98% | 9.86%
Current vs Prior -16.11% | -13.92%-13.92% | -6.05%
Prior 7-Day Avg 2.82% | 4.32%6.57% | 10.06%
Current vs 7-Day Avg -3.68% | +19.00%-21.71% | -7.97%
Prior 7-Day Eod 3.24% | 5.98%5.98% | 9.86%
Current vs 7-Day Eod -16.11% | -13.92%-13.92% | -6.05%
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 29.74% | 12.74%
Calls: 18.87% | 19.78%
Puts: 40.62% | 5.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.18M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.66.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.9%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 90.560.60$0.586.9%1310.34283
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 1611.7512.85$12.308.9%30.942.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.58)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Oct 90.560.60$0.586.9%1310.34283
$98.00Oct 90.931.05$0.9912.1%2120.49288
$105.00Oct 160.330.39$0.3616.7%910.136.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 916.5519.05$17.8014.0%21.00--
$80.00Oct 1616.6519.20$17.9214.2%--1.0057
$82.50Oct 1614.1516.70$15.4316.5%--1.00311
$85.00Oct 1611.7014.15$12.9318.9%--1.00100
$91.00Oct 95.557.55$6.5530.5%--0.9621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Oct 913.5015.35$14.4312.8%81.00--
$111.00Oct 912.5514.00$13.2810.9%80.99--
$115.00Oct 1616.1518.55$17.3513.8%--0.98100
$115.00Oct 916.4018.55$17.4812.3%10.98--
$114.00Oct 2314.9517.75$16.3517.1%--0.9716

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 4.8K, top 296)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 91.411.78$1.6023.1%2960.65272
$100.00Oct 90.210.32$0.2740.7%2600.20165
$98.00Oct 90.931.05$0.9912.1%2120.49288
$100.00Oct 161.481.65$1.5710.8%1800.383.2K
$107.00Oct 160.080.42$0.25136.0%1440.09330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Oct 302.312.71$2.5115.9%2220.43224
$80.00Oct 230.020.12$0.07142.9%1490.029
$95.00Oct 90.140.25$0.2055.0%1280.14861
$87.00Oct 90.000.06$0.03200.0%990.019
$98.00Oct 90.911.21$1.0628.3%720.51383

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 141.0%, max 268.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 16Nov 634.9%30.7%13.7%2340
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Oct 9Oct 23132.5%36.0%268.3%116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.97, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$90.00Oct 16$0.63$0.37$0.6392%0.59$89.63
$93.00$94.00Oct 16$0.60$0.40$0.6081%0.67$93.60
$98.00$99.00Oct 23$0.31$0.69$0.3151%2.23$98.31
$95.00$97.00Oct 30$1.10$0.90$1.1066%0.82$96.10
$102.00$103.00Oct 30$0.18$0.82$0.1831%4.56$102.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$104.00$96.00Nov 13$4.07$3.93$4.0774%0.97$99.93
$103.00$102.00Nov 6$0.30$0.70$0.3070%2.33$102.70
$102.00$101.00Oct 9$0.55$0.45$0.5593%0.82$101.45
$105.00$104.00Oct 16$0.62$0.38$0.6287%0.61$104.38
$92.00$90.00Oct 30$0.20$1.80$0.2020%9.00$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 3.76, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$115.00Oct 16$0.79$0.79$0.2186%3.76$114.79
$105.00$107.00Nov 13$0.71$0.71$1.2974%0.55$105.71
$109.00$110.00Oct 30$0.23$0.23$0.7788%0.30$109.23
$108.00$110.00Oct 23$0.24$0.24$1.7689%0.14$108.24
$99.00$100.00Oct 23$0.54$0.54$0.4654%1.17$99.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$86.00$85.00Nov 6$0.23$0.23$0.7789%0.30$85.77
$89.00$88.00Oct 30$0.21$0.21$0.7987%0.27$88.79
$88.00$86.00Nov 6$0.32$0.32$1.6885%0.19$87.68
$95.00$94.00Oct 30$0.38$0.38$0.6266%0.61$94.62
$95.00$94.00Oct 23$0.35$0.35$0.6568%0.54$94.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.33, cheapest $1.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 9Oct 16$1.3124.7%33.9%
$99.00Oct 9Oct 16$1.3025.6%35.8%
$98.00Oct 9Oct 16$1.3425.8%36.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Oct 9Oct 16$1.2824.7%33.9%
$99.00Oct 9Oct 16$1.3725.6%35.8%
$98.00Oct 9Oct 16$1.3625.8%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.09% of stock, avg 6.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Oct 9$0.99$1.06$2.05$95.95$100.052.09%
$97.00Oct 9$1.60$0.62$2.22$94.78$99.222.27%
$99.00Oct 9$0.58$1.66$2.24$96.76$101.242.29%
$96.00Oct 9$2.28$0.31$2.59$93.41$98.592.64%
$100.00Oct 9$0.27$2.43$2.70$97.30$102.702.76%
$95.00Oct 9$2.95$0.20$3.15$91.85$98.153.22%
$101.00Oct 9$0.16$3.58$3.74$97.26$104.743.82%
$94.00Oct 9$3.83$0.11$3.94$90.06$97.944.02%
$102.00Oct 9$0.09$4.13$4.22$97.78$106.224.31%
$97.50Oct 16$2.62$2.13$4.75$92.75$102.254.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.39% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$94.00Oct 9$0.27$0.11$0.38$93.62$100.38
$100.00$95.00Oct 9$0.27$0.20$0.47$94.53$100.47
$100.00$96.00Oct 9$0.27$0.31$0.58$95.42$100.58
$99.00$94.00Oct 9$0.58$0.11$0.69$93.31$99.69
$99.00$95.00Oct 9$0.58$0.20$0.78$94.22$99.78
$99.00$96.00Oct 9$0.58$0.31$0.89$95.11$99.89
$100.00$97.00Oct 9$0.27$0.62$0.89$96.11$100.89
$114.00$94.00Oct 9$0.98$0.11$1.09$92.91$115.09
$114.00$95.00Oct 9$0.98$0.20$1.18$93.82$115.18
$99.00$97.00Oct 9$0.58$0.62$1.20$95.80$100.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 0.79, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
88/89109/110Oct 30$0.44$0.5675%0.79$88.56$109.44
94/95109/110Oct 30$0.61$0.3955%1.56$94.39$109.61
85/86105/106Nov 6$0.47$0.5368%0.89$85.53$105.47
88/89105/106Oct 30$0.45$0.5567%0.82$88.55$105.45
92/93109/110Oct 30$0.48$0.5264%0.92$92.52$109.48
89/90109/110Oct 30$0.38$0.6272%0.61$89.62$109.38
93/94109/110Oct 30$0.50$0.5059%1.00$93.50$109.50
94/95105/106Oct 30$0.62$0.3846%1.63$94.38$105.62
88/89107/108Oct 30$0.35$0.6573%0.54$88.65$107.35
85/86102/103Nov 6$0.51$0.4956%1.04$85.49$102.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$97.00$98.00Oct 9$0.07$0.9330%13.29
$98.00$99.00$100.00Oct 9$0.10$0.9029%9.00
$100.00$101.00$102.00Oct 16$0.08$0.9212%11.50
$97.00$98.00$99.00Oct 9$0.20$0.8031%4.00
$101.00$102.00$103.00Oct 9$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$97.00$98.00Oct 9$0.13$0.8729%6.69
$97.00$98.00$99.00Oct 9$0.16$0.8430%5.25
$96.00$97.00$98.00Oct 30$0.05$0.9511%19.00
$96.00$97.00$98.00Oct 23$0.06$0.9412%15.67
$98.00$99.00$100.00Oct 9$0.17$0.8329%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.05, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$93.001:2Nov 6-$0.05$7.95
$93.00$98.001:2Nov 6-$0.40$4.60
$91.00$94.001:2Oct 9-$1.11$1.89
$105.00$107.001:2Nov 13-$0.08$1.92
$98.00$99.001:2Oct 9-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$109.00$104.001:2Oct 9-$1.41$3.59
$97.00$96.001:2Oct 9$0.00$1.00
$98.00$97.001:2Oct 9-$0.18$0.82
$85.00$80.001:2Nov 6-$0.02$4.98
$99.00$98.001:2Oct 9-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.87%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$99.00Nov 6$2.810.471.1%2.87%3.93%236
$98.00Nov 6$3.200.510.0%3.27%3.31%138
$100.00Nov 6$2.350.422.1%2.40%4.48%35
$101.00Nov 6$1.930.383.1%1.97%5.07%58
$99.00Oct 30$2.410.461.1%2.46%3.52%883
$98.00Oct 30$2.830.510.0%2.89%2.93%55
$101.00Oct 30$1.700.363.1%1.74%4.84%315
$105.00Nov 13$0.930.267.2%0.95%8.14%5--
$100.00Oct 30$1.890.412.1%1.93%4.01%2121
$102.00Nov 6$1.300.334.1%1.33%5.45%--14

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 5,065
Total Puts 3,324
Put/Call Ratio 0.66
Net Difference 1,741

Prior's Put/Call Breakdown

Total Calls 7,675
Total Puts 11,138
Put/Call Ratio 1.45
Net Difference -3,463

Prior 7-Day Put/Call Summary

Total Calls 60,149
Total Puts 69,496
Average Put/Call Ratio 1.45
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