SCHW - Options Database

SCHW

CHARLES market data CORP

$96.87 +1.35%

$97.00 (+0.13%)🌙

as of 10/08 06:02 PM

(10/7 18:02) ◀

Thursday, October 8, 2026 (6:02pm)

▶ (10/12 18:02)

◀ 10/8 18:02 ▶

Option Volume

Detail

ℹ

Current (10/08) 14,007

Calls: 8,664 (62%)

Puts: 5,343 (38%)

Prior (10/07) 9,532

Calls: 4,780 (50%)

Puts: 4,752 (50%)

Current vs Prior +46.95%

Calls: +81.26% (Calls)

Puts: +12.44% (Puts)

Prior 7-Day Total 98,059

Calls: 43,003 (44%)

Puts: 55,056 (56%)

Prior 7-Day Average 14,008

Calls: 6,143 (44%)

Puts: 7,865 (56%)

Current vs Prior 7-Day Avg -0.01%

Calls: +41.03%

Puts: -32.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $3.27M

Calls: $1.45M (44%)

Puts: $1.82M (56%)

Prior (10/07) $2.08M

Calls: $816.3K (39%)

Puts: $1.26M (61%)

Current vs Prior +57.14%

Calls: +77.29%

Puts: +44.11%

Prior 7-Day Total $21.77M

Calls: $10.63M (49%)

Puts: $11.14M (51%)

Prior 7-Day Average $3.11M

Calls: $1.52M (49%)

Puts: $1.59M (51%)

Current vs Prior 7-Day Avg +4.99%

Calls: -4.71%

Puts: +14.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.62

Prior (10/07) 0.99

Current vs Prior -37.97%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -56.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 483,585

Calls: 253,025 (52%)

Puts: 230,560 (48%)

Prior (10/07) 482,872

Calls: 251,193 (52%)

Puts: 231,679 (48%)

Current vs Prior +0.15%

Prior 7-Day Total 3,153,819

Calls: 1,627,350 (52%)

Puts: 1,526,469 (48%)

Prior 7-Day Average 450,545

Calls: 232,478 (52%)

Puts: 218,067 (48%)

Current vs Prior 7-Day Avg +7.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.78% | 5.16%5.16% | 9.08%

Prior 2.17% | 5.38%5.38% | 9.26%

Current vs Prior -18.01% | -4.02%-4.02% | -1.89%

Prior 7-Day Avg 2.63% | 4.80%5.94% | 9.61%

Current vs 7-Day Avg -32.55% | +7.57%-13.11% | -5.52%

Prior 7-Day Eod 2.17% | 5.38%5.38% | 9.26%

Current vs 7-Day Eod -18.01% | -4.02%-4.02% | -1.89%

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

Elevated premium activity with dollar volume up 57% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 28 of results (avg 8.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	11.90	12.75	$12.33	6.9%	--	1.00	100
$95.00	Nov 20	4.65	5.05	$4.85	8.2%	85	0.59	186
$97.50	Nov 20	3.35	3.65	$3.50	8.6%	34	0.48	312
$85.00	Nov 20	12.10	13.20	$12.65	8.7%	15	0.90	20
$99.00	Oct 30	1.97	2.15	$2.06	8.7%	15	0.41	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	18.00	18.55	$18.27	3.0%	3	0.97	57
$97.50	Nov 20	3.85	4.05	$3.95	5.1%	29	0.52	788
$116.00	Oct 16	18.05	19.35	$18.70	7.0%	2	0.85	--
$114.00	Oct 16	16.40	17.60	$17.00	7.1%	1	0.86	--
$101.00	Oct 16	4.75	5.15	$4.95	8.1%	4	0.76	478

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.67, cheapest $0.67)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	0.60	0.73	$0.67	19.4%	26	0.21	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	15.25	18.90	$17.08	21.4%	--	1.00	57
$82.50	Oct 16	13.25	15.75	$14.50	17.2%	--	1.00	311
$85.00	Oct 16	11.90	12.75	$12.33	6.9%	--	1.00	100
$80.00	Nov 20	15.55	17.85	$16.70	13.8%	1	1.00	--
$91.00	Oct 9	4.65	7.10	$5.88	41.7%	--	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 9	1.83	2.34	$2.09	24.4%	551	1.00	350
$100.00	Oct 9	2.63	3.80	$3.22	36.3%	25	1.00	13
$110.00	Oct 16	12.60	13.75	$13.18	8.7%	560	0.99	379
$115.00	Oct 16	18.00	18.55	$18.27	3.0%	3	0.97	57
$101.00	Oct 9	3.70	4.50	$4.10	19.5%	15	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 10.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	0.97	1.15	$1.06	17.0%	1.2K	0.21	3.0K
$100.00	Nov 13	2.01	2.53	$2.27	22.9%	1.1K	0.39	21
$110.00	Oct 9	0.00	0.04	$0.02	200.0%	919	0.01	1.0K
$110.00	Oct 23	0.01	0.16	$0.09	166.7%	789	0.03	897
$110.00	Oct 16	0.01	0.03	$0.02	100.0%	415	0.01	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	12.60	13.75	$13.18	8.7%	560	0.99	379
$99.00	Oct 9	1.83	2.34	$2.09	24.4%	551	1.00	350
$100.00	Oct 16	3.85	4.25	$4.05	9.9%	453	0.70	5.9K
$97.00	Oct 9	0.40	0.65	$0.53	47.2%	418	0.51	1.0K
$95.00	Oct 9	0.05	0.08	$0.07	42.9%	193	0.09	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 188.1%, max 580.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 9	Oct 30	237.4%	34.9%	580.7%	--	101
$104.00	Oct 9	Nov 6	152.3%	29.9%	409.6%	4	73
$114.00	Oct 9	Oct 23	292.7%	67.6%	333.1%	--	101
$92.50	Oct 16	Nov 20	39.1%	27.7%	41.1%	1	1.4K
$97.50	Oct 16	Nov 20	39.3%	29.6%	32.6%	80	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Oct 9	Oct 23	152.3%	32.8%	364.8%	1	18
$102.00	Oct 16	Nov 13	39.1%	27.4%	42.5%	--	153
$92.50	Oct 16	Nov 20	39.1%	27.7%	41.1%	33	2.7K
$97.50	Oct 16	Nov 20	39.3%	29.6%	32.6%	41	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 3.17, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.00	Nov 13	$0.48	$1.52	$0.48	61%	3.17	$95.48
$88.00	$90.00	Oct 23	$1.33	$0.67	$1.33	91%	0.50	$89.33
$90.00	$91.00	Oct 9	$0.60	$0.40	$0.60	97%	0.67	$90.60
$89.00	$90.00	Oct 16	$0.55	$0.45	$0.55	90%	0.82	$89.55
$87.00	$87.50	Oct 16	$0.17	$0.33	$0.17	94%	1.94	$87.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Oct 16	$0.43	$0.57	$0.43	86%	1.33	$115.57
$100.00	$99.00	Oct 23	$0.35	$0.65	$0.35	67%	1.86	$99.65
$97.00	$96.00	Nov 13	$0.17	$0.83	$0.17	48%	4.88	$96.83
$102.00	$101.00	Oct 16	$0.53	$0.47	$0.53	81%	0.89	$101.47
$99.00	$98.00	Oct 30	$0.35	$0.65	$0.35	60%	1.86	$98.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 7.33, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 16	$0.88	$0.88	$0.12	86%	7.33	$114.88
$111.00	$112.00	Oct 9	$0.55	$0.55	$0.45	88%	1.22	$111.55
$105.00	$106.00	Oct 9	$0.43	$0.43	$0.57	86%	0.75	$105.43
$97.00	$98.00	Nov 13	$0.83	$0.83	$0.17	47%	4.88	$97.83
$100.00	$105.00	Nov 20	$1.45	$1.45	$3.55	61%	0.41	$101.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$93.00	Nov 13	$1.46	$1.46	$1.54	57%	0.95	$94.54
$85.00	$80.00	Oct 9	$0.37	$0.37	$4.63	91%	0.08	$84.63
$92.00	$90.00	Oct 30	$0.51	$0.51	$1.49	76%	0.34	$91.49
$93.00	$92.00	Oct 9	$0.20	$0.20	$0.80	88%	0.25	$92.80
$85.00	$80.00	Nov 6	$0.36	$0.36	$4.64	90%	0.08	$84.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.60, cheapest $1.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.58	39.3%	29.6%
$97.00	Oct 9	Oct 16	$1.64	26.8%	39.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.45	39.3%	29.6%
$97.00	Oct 9	Oct 16	$1.72	26.8%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.07% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.00	Oct 9	$0.51	$0.53	$1.04	$95.96	$98.04	1.07%
$96.00	Oct 9	$1.19	$0.21	$1.40	$94.60	$97.40	1.45%
$98.00	Oct 9	$0.17	$1.23	$1.40	$96.60	$99.40	1.45%
$95.00	Oct 9	$1.93	$0.07	$2.00	$93.00	$97.00	2.06%
$99.00	Oct 9	$0.05	$2.09	$2.14	$96.86	$101.14	2.21%
$94.00	Oct 9	$2.88	$0.02	$2.90	$91.10	$96.90	2.99%
$100.00	Oct 9	$0.02	$3.22	$3.24	$96.76	$103.24	3.34%
$101.00	Oct 9	$0.08	$4.10	$4.18	$96.82	$105.18	4.32%
$93.00	Oct 9	$4.03	$0.22	$4.25	$88.75	$97.25	4.39%
$97.00	Oct 16	$2.15	$2.25	$4.40	$92.60	$101.40	4.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.25% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$98.00	$95.00	Oct 9	$0.17	$0.07	$0.24	$94.76	$98.24
$98.00	$96.00	Oct 9	$0.17	$0.21	$0.38	$95.62	$98.38
$98.00	$93.00	Oct 9	$0.17	$0.22	$0.39	$92.61	$98.39
$98.00	$85.00	Oct 9	$0.17	$0.40	$0.57	$84.43	$98.57
$104.00	$95.00	Oct 9	$0.76	$0.07	$0.83	$94.17	$104.83
$110.00	$85.00	Nov 20	$0.39	$0.53	$0.92	$84.08	$110.92
$97.00	$96.00	Oct 9	$0.51	$0.21	$0.72	$95.28	$97.72
$97.00	$95.00	Oct 9	$0.51	$0.07	$0.58	$94.42	$97.58
$104.00	$96.00	Oct 9	$0.76	$0.21	$0.97	$95.03	$104.97
$104.00	$93.00	Oct 9	$0.76	$0.22	$0.98	$92.02	$104.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 3.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
92/93	111/112	Oct 9	$0.75	$0.25	76%	3.00	$92.25	$111.75
92/93	105/106	Oct 9	$0.63	$0.37	74%	1.70	$92.37	$105.63
95/96	111/112	Oct 9	$0.69	$0.31	64%	2.23	$95.31	$111.69
95/96	105/106	Oct 9	$0.57	$0.43	62%	1.33	$95.43	$105.57
92/93	104/105	Oct 9	$0.50	$0.50	69%	1.00	$92.50	$104.50
92/93	102/103	Oct 9	$0.32	$0.68	80%	0.47	$92.68	$102.32
80/85	114/115	Oct 9	$1.31	$3.69	76%	0.36	$83.69	$115.31
90/91	109/110	Oct 16	$0.30	$0.70	80%	0.43	$90.70	$109.30
93/94	106/107	Oct 30	$0.54	$0.46	56%	1.17	$93.46	$106.54
80/85	109/110	Oct 9	$1.42	$3.58	74%	0.40	$83.58	$110.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 9	$0.06	$0.94	41%	15.67
$90.00	$92.50	$95.00	Nov 20	$0.18	$2.32	19%	12.89
$100.00	$105.00	$110.00	Nov 20	$0.78	$4.22	29%	5.41
$97.00	$98.00	$99.00	Oct 9	$0.22	$0.78	42%	3.55
$98.00	$99.00	$100.00	Oct 9	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 9	$0.16	$0.84	49%	5.25
$80.00	$85.00	$90.00	Nov 20	$0.40	$4.60	18%	11.50
$100.00	$105.00	$110.00	Nov 20	$0.77	$4.23	29%	5.49
$95.00	$96.00	$97.00	Oct 9	$0.18	$0.82	42%	4.56
$92.50	$95.00	$97.50	Nov 20	$0.24	$2.26	21%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.51, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$90.00	1:2	Oct 9	-$2.06	$1.94
$91.00	$95.00	1:2	Nov 13	-$1.78	$2.22
$92.00	$95.00	1:2	Oct 23	-$1.63	$1.37
$95.00	$96.00	1:2	Oct 9	-$0.45	$0.55
$85.00	$90.00	1:2	Nov 20	-$4.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$97.00	1:2	Nov 13	-$0.51	$4.49
$104.00	$101.00	1:2	Oct 9	-$1.17	$1.83
$110.00	$105.00	1:2	Oct 16	-$3.36	$1.64
$105.00	$100.00	1:2	Nov 20	-$1.99	$3.01
$96.00	$93.00	1:2	Nov 13	-$0.39	$2.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.46%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Nov 20	$3.35	0.48	0.7%	3.46%	4.11%	34	312
$100.00	Nov 20	$2.34	0.39	3.2%	2.42%	5.65%	66	749
$100.00	Nov 13	$2.01	0.39	3.2%	2.07%	5.31%	1.1K	21
$97.00	Nov 13	$3.10	0.53	0.1%	3.20%	3.33%	--	27
$98.00	Nov 6	$2.55	0.47	1.2%	2.63%	3.80%	108	39
$99.00	Nov 6	$2.12	0.42	2.2%	2.19%	4.39%	3	30
$100.00	Nov 6	$1.75	0.37	3.2%	1.81%	5.04%	22	11
$97.00	Oct 30	$2.77	0.51	0.1%	2.86%	2.99%	3	20
$99.00	Oct 30	$1.97	0.41	2.2%	2.03%	4.23%	15	104
$98.00	Oct 30	$2.26	0.46	1.2%	2.33%	3.50%	8	16

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 8,664

Total Puts 5,343

Put/Call Ratio 0.62

Net Difference 3,321

Prior's Put/Call Breakdown

Total Calls 4,780

Total Puts 4,752

Put/Call Ratio 0.99

Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 43,003

Total Puts 55,056

Average Put/Call Ratio 1.41

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