SCHW - Options Database

SCHW

CHARLES market data CORP

$97.06 +0.37%

$97.04 (-0.02%)🌙

as of 10/12 06:02 PM

(10/8 18:02) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 18:03)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 22,996

Calls: 12,397 (54%)

Puts: 10,599 (46%)

Prior (10/08) 14,007

Calls: 8,664 (62%)

Puts: 5,343 (38%)

Current vs Prior +64.18%

Calls: +43.09% (Calls)

Puts: +98.37% (Puts)

Prior 7-Day Total 90,948

Calls: 42,809 (47%)

Puts: 48,139 (53%)

Prior 7-Day Average 12,992

Calls: 6,115 (47%)

Puts: 6,877 (53%)

Current vs Prior 7-Day Avg +76.99%

Calls: +102.71%

Puts: +54.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $5.28M

Calls: $2.70M (51%)

Puts: $2.58M (49%)

Prior (10/08) $3.27M

Calls: $1.45M (44%)

Puts: $1.82M (56%)

Current vs Prior +61.54%

Calls: +86.53%

Puts: +41.65%

Prior 7-Day Total $21.39M

Calls: $9.97M (47%)

Puts: $11.42M (53%)

Prior 7-Day Average $3.06M

Calls: $1.42M (47%)

Puts: $1.63M (53%)

Current vs Prior 7-Day Avg +72.63%

Calls: +89.51%

Puts: +57.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.85

Prior (10/08) 0.62

Current vs Prior +38.64%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -34.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 475,106

Calls: 251,589 (53%)

Puts: 223,517 (47%)

Prior (10/08) 483,585

Calls: 253,025 (52%)

Puts: 230,560 (48%)

Current vs Prior -1.75%

Prior 7-Day Total 3,163,460

Calls: 1,634,397 (52%)

Puts: 1,529,063 (48%)

Prior 7-Day Average 451,922

Calls: 233,485 (52%)

Puts: 218,437 (48%)

Current vs Prior 7-Day Avg +5.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.52% | 5.40%4.52% | 8.77%

Prior 1.78% | 5.16%5.16% | 9.08%

Current vs Prior +154.73% | +4.59%-12.37% | -3.48%

Prior 7-Day Avg 2.42% | 4.94%5.68% | 9.49%

Current vs 7-Day Avg +86.87% | +9.38%-20.40% | -7.63%

Prior 7-Day Eod 1.78% | 5.16%5.16% | 9.08%

Current vs 7-Day Eod +154.73% | +4.59%-12.37% | -3.48%

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 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 62% vs prior. Dollar volume significantly above 7-day average (73% higher). Above-average activity with volume up 64% vs prior. Volume explosion - 77% above 7-day average (22,996 vs avg 12,992).

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 BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 36 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 16	2.62	2.75	$2.69	4.8%	37	0.59	164
$100.00	Nov 20	2.33	2.45	$2.39	5.0%	738	0.40	747
$95.00	Nov 20	4.75	5.00	$4.88	5.1%	7	0.61	272
$93.00	Oct 16	4.65	4.90	$4.78	5.2%	--	0.80	44
$97.50	Oct 16	1.81	1.91	$1.86	5.4%	44	0.48	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	5.05	5.25	$5.15	3.9%	8	0.61	1.3K
$99.00	Oct 16	3.05	3.20	$3.13	4.8%	3	0.63	679
$98.00	Oct 16	2.46	2.59	$2.53	5.1%	15	0.56	511
$97.00	Oct 16	1.93	2.05	$1.99	6.0%	2.1K	0.48	1.0K
$115.00	Oct 16	17.40	18.50	$17.95	6.1%	1	1.00	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.21)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 16	0.60	0.73	$0.67	19.4%	141	0.23	202
$100.00	Oct 16	0.87	0.95	$0.91	8.8%	2.3K	0.29	3.3K
$104.00	Nov 6	0.73	0.88	$0.81	18.5%	--	0.20	24
$105.00	Nov 20	0.90	1.04	$0.97	14.4%	65	0.21	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.19	0.23	$0.21	19.0%	130	0.08	1.6K
$92.00	Oct 16	0.39	0.47	$0.43	18.6%	79	0.15	509
$93.00	Oct 16	0.59	0.65	$0.62	9.7%	1.0K	0.20	940
$94.00	Oct 16	0.81	0.89	$0.85	9.4%	153	0.26	385
$92.00	Oct 23	0.59	0.69	$0.64	15.6%	84	0.19	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	16.00	18.45	$17.23	14.2%	--	1.00	57
$82.50	Oct 16	13.65	16.55	$15.10	19.2%	--	0.99	311
$85.00	Oct 16	11.10	14.05	$12.58	23.4%	--	0.98	100
$87.50	Oct 16	8.60	11.55	$10.07	29.3%	--	0.96	181
$89.00	Oct 16	7.45	9.05	$8.25	19.4%	--	0.94	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	12.45	14.05	$13.25	12.1%	2	1.00	192
$111.00	Oct 16	12.65	15.20	$13.93	18.3%	2	1.00	--
$115.00	Oct 16	17.40	18.50	$17.95	6.1%	1	1.00	57
$115.00	Nov 20	16.70	19.10	$17.90	13.4%	--	1.00	555
$106.00	Oct 23	7.95	10.30	$9.13	25.7%	--	0.93	72

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 14.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.87	0.95	$0.91	8.8%	2.3K	0.29	3.3K
$97.00	Oct 16	2.06	2.18	$2.12	5.7%	2.2K	0.52	276
$105.00	Oct 16	0.13	0.17	$0.15	26.7%	935	0.07	6.1K
$100.00	Nov 20	2.33	2.45	$2.39	5.0%	738	0.40	747
$102.00	Oct 23	0.60	0.77	$0.69	24.6%	240	0.21	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 16	1.93	2.05	$1.99	6.0%	2.1K	0.48	1.0K
$93.00	Oct 16	0.59	0.65	$0.62	9.7%	1.0K	0.20	940
$87.00	Oct 16	0.06	0.08	$0.07	28.6%	757	0.03	104
$93.00	Oct 23	0.76	0.89	$0.83	15.7%	251	0.23	135
$94.00	Oct 16	0.81	0.89	$0.85	9.4%	153	0.26	385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 75.7%, max 88.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	51.2%	27.1%	88.8%	66	1.2K
$97.00	Oct 16	Nov 13	50.7%	26.9%	88.3%	2.2K	303
$95.00	Oct 16	Nov 20	51.7%	28.4%	82.2%	25	701
$92.50	Oct 16	Nov 20	52.0%	28.9%	80.3%	15	1.4K
$93.00	Oct 16	Nov 6	52.1%	29.1%	79.0%	--	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Oct 16	Nov 20	51.2%	27.1%	88.8%	29	2.6K
$97.00	Oct 16	Nov 13	50.7%	26.9%	88.3%	2.1K	1.0K
$95.00	Oct 16	Nov 20	51.7%	28.4%	82.2%	147	5.2K
$92.50	Oct 16	Nov 20	52.0%	28.9%	80.3%	124	2.8K
$92.00	Oct 16	Nov 13	52.2%	29.4%	77.4%	92	515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.74, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$95.00	Oct 23	$1.72	$1.28	$1.72	81%	0.74	$93.72
$95.00	$97.50	Nov 20	$1.20	$1.30	$1.20	61%	1.08	$96.20
$100.00	$101.00	Oct 30	$0.20	$0.80	$0.20	35%	4.00	$100.20
$98.00	$99.00	Nov 13	$0.35	$0.65	$0.35	47%	1.86	$98.35
$94.00	$95.00	Oct 16	$0.62	$0.38	$0.62	74%	0.61	$94.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$101.00	Oct 30	$1.12	$0.88	$1.12	80%	0.79	$101.88
$105.00	$104.00	Oct 23	$0.63	$0.37	$0.63	90%	0.59	$104.37
$99.00	$98.00	Nov 13	$0.35	$0.65	$0.35	57%	1.86	$98.65
$97.00	$96.00	Nov 13	$0.26	$0.74	$0.26	48%	2.85	$96.74
$93.00	$92.00	Nov 6	$0.11	$0.89	$0.11	27%	8.09	$92.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.12, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$113.00	Oct 16	$0.23	$0.23	$0.77	93%	0.30	$112.23
$104.00	$105.00	Nov 13	$0.36	$0.36	$0.64	78%	0.56	$104.36
$97.50	$100.00	Nov 20	$1.29	$1.29	$1.21	50%	1.07	$98.79
$110.00	$115.00	Nov 20	$0.29	$0.29	$4.71	91%	0.06	$110.29
$100.00	$105.00	Nov 20	$1.42	$1.42	$3.58	60%	0.40	$101.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$83.00	Nov 13	$0.77	$0.77	$6.23	81%	0.12	$89.23
$94.00	$93.00	Oct 30	$0.44	$0.44	$0.56	69%	0.79	$93.56
$90.00	$85.00	Nov 20	$0.68	$0.68	$4.32	80%	0.16	$89.32
$96.00	$95.00	Nov 6	$0.52	$0.52	$0.48	58%	1.08	$95.48
$85.00	$80.00	Nov 20	$0.29	$0.29	$4.71	91%	0.06	$84.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.56, cheapest $1.36)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.82	51.2%	27.1%
$96.00	Oct 16	Oct 30	$0.81	50.9%	30.6%
$95.00	Oct 16	Oct 23	$0.35	51.7%	35.2%
$99.00	Oct 16	Oct 23	$0.28	51.0%	34.8%
$97.00	Oct 16	Oct 23	$0.37	50.7%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Oct 16	Nov 20	$1.36	51.2%	27.1%
$95.00	Oct 16	Oct 23	$0.25	51.7%	35.2%
$99.00	Oct 16	Oct 23	$0.42	51.0%	34.8%
$97.00	Oct 16	Oct 23	$0.27	50.7%	34.5%
$96.00	Oct 16	Oct 23	$0.28	50.9%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.23% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$97.00	Oct 16	$2.12	$1.99	$4.11	$92.89	$101.11	4.23%
$97.50	Oct 16	$1.86	$2.27	$4.13	$93.37	$101.63	4.26%
$98.00	Oct 16	$1.63	$2.53	$4.16	$93.84	$102.16	4.29%
$96.00	Oct 16	$2.69	$1.54	$4.23	$91.77	$100.23	4.36%
$99.00	Oct 16	$1.25	$3.13	$4.38	$94.62	$103.38	4.51%
$95.00	Oct 16	$3.33	$1.18	$4.51	$90.49	$99.51	4.65%
$98.00	Oct 23	$1.96	$2.75	$4.71	$93.29	$102.71	4.85%
$97.00	Oct 23	$2.49	$2.26	$4.75	$92.25	$101.75	4.89%
$100.00	Oct 16	$0.91	$3.85	$4.76	$95.24	$104.76	4.90%
$94.00	Oct 16	$3.95	$0.85	$4.80	$89.20	$98.80	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.82% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$85.00	Nov 20	$0.37	$0.43	$0.80	$84.20	$110.80
$101.00	$93.00	Oct 16	$0.67	$0.62	$1.29	$91.71	$102.29
$102.00	$93.00	Oct 23	$0.69	$0.83	$1.52	$91.48	$103.52
$101.00	$94.00	Oct 16	$0.67	$0.85	$1.52	$92.48	$102.52
$105.00	$85.00	Nov 20	$0.97	$0.43	$1.40	$83.60	$106.40
$110.00	$90.00	Nov 20	$0.37	$1.11	$1.48	$88.52	$111.48
$100.00	$93.00	Oct 16	$0.91	$0.62	$1.53	$91.47	$101.53
$100.00	$94.00	Oct 16	$0.91	$0.85	$1.76	$92.24	$101.76
$101.00	$93.00	Oct 23	$0.95	$0.83	$1.78	$91.22	$102.78
$102.00	$94.00	Oct 23	$0.69	$1.11	$1.80	$92.20	$103.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 3.17, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	102/103	Oct 30	$0.76	$0.24	43%	3.17	$93.24	$102.76
91/92	104/105	Nov 13	$0.65	$0.35	52%	1.86	$91.35	$104.65
92/93	104/105	Nov 13	$0.68	$0.32	48%	2.12	$92.32	$104.68
94/95	112/113	Oct 16	$0.56	$0.44	60%	1.27	$94.44	$112.56
91/92	112/113	Oct 16	$0.37	$0.63	78%	0.59	$91.63	$112.37
93/94	107/108	Oct 30	$0.55	$0.45	59%	1.22	$93.45	$107.55
93/94	104/105	Oct 30	$0.62	$0.38	52%	1.63	$93.38	$104.62
93/94	104/105	Nov 13	$0.70	$0.30	44%	2.33	$93.30	$104.70
93/94	112/113	Oct 16	$0.46	$0.54	67%	0.85	$93.54	$112.46
93/94	101/102	Oct 30	$0.71	$0.29	38%	2.45	$93.29	$101.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.31	$4.69	18%	15.13
$90.00	$92.50	$95.00	Nov 20	$0.18	$2.32	19%	12.89
$100.00	$105.00	$110.00	Nov 20	$0.82	$4.18	30%	5.10
$98.00	$99.00	$100.00	Oct 30	$0.05	$0.95	12%	19.00
$95.00	$96.00	$97.00	Oct 16	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.09	$4.91	30%	54.56
$92.50	$95.00	$97.50	Nov 20	$0.17	$2.33	21%	13.71
$80.00	$85.00	$90.00	Nov 20	$0.39	$4.61	17%	11.82
$96.00	$97.00	$98.00	Oct 23	$0.05	$0.95	14%	19.00
$90.00	$92.50	$95.00	Nov 20	$0.26	$2.24	19%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.59, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$96.00	1:2	Nov 13	-$0.59	$4.41
$92.00	$95.00	1:2	Oct 23	-$1.96	$1.04
$85.00	$90.00	1:2	Nov 20	-$4.15	$0.85
$113.00	$115.00	1:2	Nov 6	$0.00	$2.00
$97.50	$100.00	1:2	Nov 20	-$1.10	$1.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Nov 20	-$1.27	$3.73
$110.00	$105.00	1:2	Oct 16	-$3.85	$1.15
$92.50	$90.00	1:2	Nov 20	-$0.50	$2.00
$85.00	$82.50	1:2	Oct 16	-$0.01	$2.49
$85.00	$83.00	1:2	Oct 30	-$0.07	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.50%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Nov 20	$3.40	0.50	0.5%	3.50%	3.96%	22	318
$100.00	Nov 20	$2.33	0.40	3.0%	2.40%	5.43%	738	747
$99.00	Nov 13	$2.37	0.43	2.0%	2.44%	4.44%	9	1
$98.00	Nov 13	$2.69	0.47	1.0%	2.77%	3.74%	4	50
$98.00	Nov 6	$2.60	0.47	1.0%	2.68%	3.65%	30	86
$100.00	Nov 13	$1.85	0.38	3.0%	1.91%	4.94%	22	1.1K
$100.00	Nov 6	$1.80	0.37	3.0%	1.85%	4.88%	2	35
$101.00	Nov 13	$1.51	0.34	4.1%	1.56%	5.62%	5	30
$99.00	Nov 6	$2.01	0.42	2.0%	2.07%	4.07%	--	30
$101.00	Nov 6	$1.46	0.33	4.1%	1.50%	5.56%	3	13

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 12,397

Total Puts 10,599

Put/Call Ratio 0.85

Net Difference 1,798

Prior's Put/Call Breakdown

Total Calls 8,664

Total Puts 5,343

Put/Call Ratio 0.62

Net Difference 3,321

Prior 7-Day Put/Call Summary

Total Calls 42,809

Total Puts 48,139

Average Put/Call Ratio 1.30

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