SCHW - Options Database

SCHW

CHARLES market data CORP

$95.58 -1.26%

$95.59 (+0.01%)🌙

as of 10/07 06:02 PM

(10/6 18:02) ◀

Wednesday, October 7, 2026 (6:02pm)

▶

◀ 10/7 18:02

Option Volume

Detail

ℹ

Current (10/07) 9,532

Calls: 4,780 (50%)

Puts: 4,752 (50%)

Prior (10/06) 14,215

Calls: 8,344 (59%)

Puts: 5,871 (41%)

Current vs Prior -32.94%

Calls: -42.71% (Calls)

Puts: -19.06% (Puts)

Prior 7-Day Total 98,394

Calls: 42,747 (43%)

Puts: 55,647 (57%)

Prior 7-Day Average 14,056

Calls: 6,106 (43%)

Puts: 7,949 (57%)

Current vs Prior 7-Day Avg -32.19%

Calls: -21.73%

Puts: -40.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $2.08M

Calls: $816.3K (39%)

Puts: $1.26M (61%)

Prior (10/06) $2.45M

Calls: $1.35M (55%)

Puts: $1.10M (45%)

Current vs Prior -15.09%

Calls: -39.63%

Puts: +15.21%

Prior 7-Day Total $22.47M

Calls: $11.35M (51%)

Puts: $11.11M (49%)

Prior 7-Day Average $3.21M

Calls: $1.62M (51%)

Puts: $1.59M (49%)

Current vs Prior 7-Day Avg -35.25%

Calls: -49.67%

Puts: -20.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.99

Prior (10/06) 0.70

Current vs Prior +41.29%

Prior 7-Day Average 1.43

Current vs Prior 7-Day Avg -30.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 482,872

Calls: 251,193 (52%)

Puts: 231,679 (48%)

Prior (10/06) 477,572

Calls: 248,699 (52%)

Puts: 228,873 (48%)

Current vs Prior +1.11%

Prior 7-Day Total 2,954,173

Calls: 1,533,757 (52%)

Puts: 1,420,416 (48%)

Prior 7-Day Average 422,024

Calls: 219,108 (52%)

Puts: 202,916 (48%)

Current vs Prior 7-Day Avg +14.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 5.38%5.38% | 9.26%

Prior 2.43% | 5.41%5.41% | 9.28%

Current vs Prior -10.79% | -0.66%-0.66% | -0.19%

Prior 7-Day Avg 2.76% | 4.61%6.11% | 9.75%

Current vs 7-Day Avg -21.42% | +16.59%-12.05% | -5.07%

Prior 7-Day Eod 2.43% | 5.41%5.41% | 9.28%

Current vs 7-Day Eod -10.79% | -0.66%-0.66% | -0.19%

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 bearish flow with 61% put dollar volume ($1.26M). P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 10 of results (avg 7.7%, best 5.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Nov 20	2.94	3.10	$3.02	5.3%	146	0.44	209
$100.00	Nov 20	2.01	2.12	$2.07	5.3%	65	0.34	736
$95.00	Oct 23	2.92	3.20	$3.06	9.2%	3	0.54	3
$95.00	Nov 20	4.05	4.45	$4.25	9.4%	24	0.54	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.52	1.60	$1.56	5.1%	128	0.26	1.8K
$100.00	Nov 20	6.00	6.40	$6.20	6.5%	214	0.66	1.4K
$97.50	Nov 20	4.40	4.80	$4.60	8.7%	38	0.56	757
$105.00	Nov 20	9.80	10.70	$10.25	8.8%	7	0.82	1.4K
$95.00	Oct 30	2.42	2.65	$2.54	9.1%	31	0.46	81

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.75)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.69	0.80	$0.75	14.7%	116	0.24	3.3K
$105.00	Nov 20	0.81	0.90	$0.86	10.5%	34	0.18	3.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	0.83	1.01	$0.92	19.6%	7	0.21	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	14.55	17.00	$15.78	15.5%	--	0.98	57
$82.50	Oct 16	12.45	14.50	$13.48	15.2%	--	0.98	311
$90.00	Oct 9	4.40	7.60	$6.00	53.3%	--	0.97	344
$85.00	Oct 16	8.85	12.05	$10.45	30.6%	--	0.96	100
$92.00	Oct 9	3.10	4.10	$3.60	27.8%	20	0.94	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	3.10	3.85	$3.48	21.6%	26	1.00	369
$103.00	Oct 9	6.45	8.70	$7.57	29.7%	1	1.00	1
$107.00	Oct 16	10.85	12.55	$11.70	14.5%	--	1.00	17
$110.00	Oct 16	13.80	15.40	$14.60	11.0%	2	1.00	1.1K
$101.00	Oct 9	4.75	6.25	$5.50	27.3%	1	0.97	253

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 6.5K, top 708)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 9	0.48	0.73	$0.61	41.0%	708	0.43	56
$100.00	Oct 9	0.00	0.22	$0.11	200.0%	499	0.08	517
$102.00	Oct 23	0.28	0.90	$0.59	105.1%	435	0.17	91
$97.50	Nov 20	2.94	3.10	$3.02	5.3%	146	0.44	209
$100.00	Oct 16	0.69	0.80	$0.75	14.7%	116	0.24	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	1.77	2.13	$1.95	18.5%	349	0.44	3.8K
$93.00	Oct 16	0.98	1.25	$1.12	24.1%	236	0.30	581
$100.00	Nov 20	6.00	6.40	$6.20	6.5%	214	0.66	1.4K
$94.00	Oct 16	1.37	1.60	$1.49	15.4%	196	0.37	510
$95.00	Oct 9	0.39	0.51	$0.45	26.7%	193	0.36	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 180.5%, max 444.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 9	Oct 30	193.0%	35.4%	444.9%	107	49
$104.00	Oct 9	Nov 6	134.9%	28.8%	369.1%	3	76
$107.00	Oct 9	Nov 13	161.1%	37.9%	324.8%	--	280
$109.00	Oct 9	Oct 30	177.5%	44.3%	300.5%	--	101
$102.00	Oct 9	Nov 13	86.6%	29.1%	198.0%	12	293

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 9	Nov 13	86.6%	29.1%	198.0%	12	19
$92.50	Oct 16	Nov 20	38.9%	28.5%	36.6%	39	2.7K
$97.50	Oct 16	Nov 20	36.7%	29.8%	23.0%	61	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.57, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.00	Oct 16	$1.27	$0.73	$1.27	96%	0.57	$86.27
$102.00	$105.00	Nov 13	$0.22	$2.78	$0.22	27%	12.64	$102.22
$95.00	$96.00	Nov 6	$0.27	$0.73	$0.27	55%	2.70	$95.27
$90.00	$92.50	Nov 20	$1.55	$0.95	$1.55	74%	0.61	$91.55
$99.00	$100.00	Oct 30	$0.16	$0.84	$0.16	34%	5.25	$99.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 16	$0.55	$0.45	$0.55	90%	0.82	$102.45
$93.00	$92.00	Nov 6	$0.19	$0.81	$0.19	35%	4.26	$92.81
$94.00	$93.00	Oct 23	$0.23	$0.77	$0.23	39%	3.35	$93.77
$95.00	$94.00	Oct 30	$0.31	$0.69	$0.31	46%	2.23	$94.69
$100.00	$99.00	Oct 16	$0.65	$0.35	$0.65	77%	0.54	$99.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 6.69, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$108.00	Oct 9	$0.87	$0.87	$0.13	82%	6.69	$107.87
$98.00	$100.00	Nov 13	$1.22	$1.22	$0.78	56%	1.56	$99.22
$102.00	$103.00	Oct 9	$0.48	$0.48	$0.52	84%	0.92	$102.48
$109.00	$110.00	Oct 16	$0.42	$0.42	$0.58	89%	0.72	$109.42
$110.00	$111.00	Oct 30	$0.37	$0.37	$0.63	89%	0.59	$110.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Oct 9	$0.59	$0.59	$4.41	88%	0.13	$84.41
$88.00	$85.00	Oct 23	$0.43	$0.43	$2.57	85%	0.17	$87.57
$90.00	$85.00	Nov 20	$0.93	$0.93	$4.07	74%	0.23	$89.07
$91.00	$90.00	Oct 23	$0.39	$0.39	$0.61	76%	0.64	$90.61
$93.00	$92.00	Oct 23	$0.45	$0.45	$0.55	66%	0.82	$92.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.53, cheapest $1.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.56	36.7%	29.8%
$96.00	Oct 9	Oct 16	$1.68	27.7%	40.0%
$95.00	Oct 9	Oct 16	$1.61	26.4%	39.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.35	36.7%	29.8%
$96.00	Oct 9	Oct 16	$1.46	27.7%	40.0%
$95.00	Oct 9	Oct 16	$1.50	26.4%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.62% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$96.00	Oct 9	$0.61	$0.94	$1.55	$94.45	$97.55	1.62%
$95.00	Oct 9	$1.13	$0.45	$1.58	$93.42	$96.58	1.65%
$97.00	Oct 9	$0.28	$1.64	$1.92	$95.08	$98.92	2.01%
$94.00	Oct 9	$1.92	$0.21	$2.13	$91.87	$96.13	2.23%
$98.00	Oct 9	$0.09	$2.55	$2.64	$95.36	$100.64	2.76%
$99.00	Oct 9	$0.03	$3.48	$3.51	$95.49	$102.51	3.67%
$92.00	Oct 9	$3.60	$0.06	$3.66	$88.34	$95.66	3.83%
$100.00	Oct 9	$0.11	$4.40	$4.51	$95.49	$104.51	4.72%
$95.00	Oct 16	$2.74	$1.95	$4.69	$90.31	$99.69	4.91%
$96.00	Oct 16	$2.29	$2.40	$4.69	$91.31	$100.69	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.40% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$93.00	Oct 9	$0.28	$0.10	$0.38	$92.62	$97.38
$97.00	$91.00	Oct 9	$0.28	$0.14	$0.42	$90.58	$97.42
$97.00	$94.00	Oct 9	$0.28	$0.21	$0.49	$93.51	$97.49
$110.00	$80.00	Nov 20	$0.34	$0.29	$0.63	$79.37	$110.63
$97.00	$95.00	Oct 9	$0.28	$0.45	$0.73	$94.27	$97.73
$110.00	$85.00	Nov 20	$0.34	$0.63	$0.97	$84.03	$110.97
$97.00	$85.00	Oct 9	$0.28	$0.63	$0.91	$84.09	$97.91
$96.00	$93.00	Oct 9	$0.61	$0.10	$0.71	$92.29	$96.71
$96.00	$94.00	Oct 9	$0.61	$0.21	$0.82	$93.18	$96.82
$96.00	$91.00	Oct 9	$0.61	$0.14	$0.75	$90.25	$96.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.38, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
88/89	109/110	Oct 16	$0.58	$0.42	76%	1.38	$88.42	$109.58
90/91	102/103	Oct 9	$0.58	$0.42	75%	1.38	$90.42	$102.58
90/91	109/110	Oct 16	$0.60	$0.40	69%	1.50	$90.40	$109.60
91/92	105/106	Nov 6	$0.75	$0.25	51%	3.00	$91.25	$105.75
90/91	100/101	Oct 23	$0.75	$0.25	50%	3.00	$90.25	$100.75
90/91	110/111	Oct 30	$0.61	$0.39	64%	1.56	$90.39	$110.61
80/85	111/112	Oct 9	$1.65	$3.35	72%	0.49	$83.35	$112.65
91/92	109/110	Oct 16	$0.60	$0.40	64%	1.50	$91.40	$109.60
89/90	110/111	Oct 30	$0.56	$0.44	68%	1.27	$89.44	$110.56
93/94	102/103	Oct 9	$0.59	$0.41	64%	1.44	$93.41	$102.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 9	$0.19	$0.81	40%	4.26
$96.00	$97.00	$98.00	Oct 9	$0.14	$0.86	33%	6.14
$100.00	$105.00	$110.00	Nov 20	$0.69	$4.31	26%	6.25
$93.00	$95.00	$97.00	Oct 23	$0.23	$1.77	23%	7.70
$95.00	$97.50	$100.00	Nov 20	$0.28	$2.22	20%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.33	$4.67	26%	14.15
$90.00	$92.50	$95.00	Nov 20	$0.10	$2.40	20%	24.00
$92.50	$95.00	$97.50	Nov 20	$0.23	$2.27	20%	9.87
$95.00	$96.00	$97.00	Oct 9	$0.21	$0.79	41%	3.76
$93.00	$94.00	$95.00	Oct 9	$0.13	$0.87	26%	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. 112 found (best net $-2.15, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$90.00	1:2	Oct 9	-$2.18	$1.82
$92.00	$94.00	1:2	Oct 9	-$0.24	$1.76
$91.00	$95.00	1:2	Nov 13	-$1.51	$2.49
$85.00	$90.00	1:2	Nov 20	-$3.31	$1.69
$95.00	$96.00	1:2	Oct 9	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Nov 20	-$2.15	$2.85
$96.00	$93.00	1:2	Nov 13	-$0.70	$2.30
$97.00	$96.00	1:2	Oct 9	-$0.24	$0.76
$98.00	$97.00	1:2	Oct 9	-$0.73	$0.27
$93.00	$90.00	1:2	Nov 13	-$0.67	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.08%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Nov 20	$2.94	0.44	2.0%	3.08%	5.08%	146	209
$100.00	Nov 20	$2.01	0.34	4.6%	2.10%	6.73%	65	736
$96.00	Nov 6	$3.05	0.50	0.4%	3.19%	3.63%	6	1
$98.00	Nov 13	$2.09	0.44	2.5%	2.19%	4.72%	--	50
$98.00	Nov 6	$2.12	0.41	2.5%	2.22%	4.75%	--	39
$97.00	Nov 13	$2.45	0.47	1.5%	2.56%	4.05%	--	27
$101.00	Nov 13	$1.15	0.34	5.7%	1.20%	6.87%	--	30
$100.00	Nov 13	$1.47	0.34	4.6%	1.54%	6.16%	--	21
$100.00	Nov 6	$1.55	0.32	4.6%	1.62%	6.25%	4	8
$96.00	Oct 30	$2.64	0.49	0.4%	2.76%	3.20%	1	3

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 4,780

Total Puts 4,752

Put/Call Ratio 0.99

Net Difference 28

Prior's Put/Call Breakdown

Total Calls 8,344

Total Puts 5,871

Put/Call Ratio 0.70

Net Difference 2,473

Prior 7-Day Put/Call Summary

Total Calls 42,747

Total Puts 55,647

Average Put/Call Ratio 1.43

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