SCHW - Options Database

SCHW

CHARLES market data CORP

$100.35 -6.11%

$100.70 (+0.35%)🌙

as of 09/22 04:01 PM

(9/22 15:00) ◀

Tuesday, September 22, 2026 (4:00pm)

▶ (9/23 09:35)

◀ 9/22 16:01 ▶

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 70,189

Calls: 23,316 (33%)

Puts: 46,873 (67%)

Prior (08/26) 31,308

Calls: 11,010 (35%)

Puts: 20,298 (65%)

Current vs Prior +124.19%

Calls: +111.77% (Calls)

Puts: +130.92% (Puts)

Prior 7-Day Total 86,917

Calls: 42,838 (49%)

Puts: 44,079 (51%)

Prior 7-Day Average 12,416

Calls: 6,119 (49%)

Puts: 6,297 (51%)

Current vs Prior 7-Day Avg +465.28%

Calls: +281.00%

Puts: +644.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $21.24M

Calls: $8.30M (39%)

Puts: $12.94M (61%)

Prior (08/26) $8.59M

Calls: $5.19M (60%)

Puts: $3.40M (40%)

Current vs Prior +147.15%

Calls: +59.92%

Puts: +280.27%

Prior 7-Day Total $21.00M

Calls: $10.32M (49%)

Puts: $10.68M (51%)

Prior 7-Day Average $3.00M

Calls: $1.47M (49%)

Puts: $1.53M (51%)

Current vs Prior 7-Day Avg +608.06%

Calls: +463.28%

Puts: +747.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 2.01

Prior (08/26) 1.84

Current vs Prior +9.04%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +80.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 424,531

Calls: 224,364 (53%)

Puts: 200,167 (47%)

Prior (08/26) 451,700

Calls: 244,405 (54%)

Puts: 207,295 (46%)

Current vs Prior -6.01%

Prior 7-Day Total 3,492,472

Calls: 1,878,142 (54%)

Puts: 1,614,330 (46%)

Prior 7-Day Average 498,924

Calls: 268,306 (54%)

Puts: 230,618 (46%)

Current vs Prior 7-Day Avg -14.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.90% | 4.20%7.03% | 11.99%

Prior 1.01% | 2.98%1.01% | 9.03%

Current vs Prior +188.18% | +40.74%+598.14% | +32.79%

Prior 7-Day Avg 1.98% | 3.43%2.82% | 9.22%

Current vs 7-Day Avg +46.38% | +22.27%+149.45% | +30.00%

Prior 7-Day Eod 1.01% | 2.98%6.48% | 11.13%

Current vs 7-Day Eod +188.18% | +40.74%+8.35% | +7.67%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Prior 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Current vs Prior -53.16% | +239.51%

Prior 7-Day Avg 28.62% | 9.08%

Calls: 30.59% | 8.53%

Puts: 26.66% | 9.63%

Current vs 7-Day Avg -31.66% | +115.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($12.94M). Massive premium surge with dollar volume up 147% vs prior. Dollar volume significantly above 7-day average (608% higher). Unusually high activity with volume up 124% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH

📈 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 8.3%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	15.50	16.80	$16.15	8.0%	2	0.95	--
$87.50	Oct 16	12.95	14.15	$13.55	8.9%	--	0.94	201
$90.00	Oct 16	10.75	11.85	$11.30	9.7%	--	0.90	191
$93.00	Oct 9	7.75	8.55	$8.15	9.8%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.75	2.90	$2.83	5.3%	2.6K	0.46	7.1K
$105.00	Oct 16	5.55	5.95	$5.75	7.0%	348	0.70	6.2K
$101.00	Oct 23	3.50	3.80	$3.65	8.2%	14	0.50	13
$106.00	Oct 9	5.80	6.30	$6.05	8.3%	15	0.82	43
$101.00	Oct 16	3.20	3.50	$3.35	9.0%	367	0.51	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.50	0.60	$0.55	18.2%	124	0.17	78
$93.00	Oct 16	0.71	0.85	$0.78	17.9%	243	0.17	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 25	7.80	9.70	$8.75	21.7%	16	0.99	--
$82.50	Oct 16	17.60	20.45	$19.02	15.0%	--	0.97	311
$90.00	Oct 9	10.45	12.05	$11.25	14.2%	5	0.96	--
$85.00	Oct 23	15.50	16.80	$16.15	8.0%	2	0.95	--
$85.00	Oct 16	15.15	18.05	$16.60	17.5%	--	0.95	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 2	12.30	14.30	$13.30	15.0%	1	1.00	91
$120.00	Oct 16	18.30	20.80	$19.55	12.8%	--	1.00	39
$115.00	Oct 16	13.85	15.15	$14.50	9.0%	--	0.96	454
$107.00	Sep 25	5.35	7.50	$6.43	33.4%	16	0.95	419
$108.00	Sep 25	6.35	8.50	$7.43	28.9%	6	0.95	138

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 38.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.86	1.08	$0.97	22.7%	1.2K	0.43	2
$100.00	Oct 16	3.40	4.00	$3.70	16.2%	954	0.55	1.9K
$102.00	Sep 25	0.52	0.71	$0.62	30.6%	842	0.31	11
$100.00	Sep 25	1.31	1.56	$1.44	17.4%	645	0.55	8
$105.00	Oct 16	1.43	1.62	$1.53	12.4%	573	0.31	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.75	2.90	$2.83	5.3%	2.6K	0.46	7.1K
$95.00	Oct 16	1.08	1.25	$1.17	14.5%	2.4K	0.23	1.2K
$100.00	Sep 25	0.96	1.12	$1.04	15.4%	2.0K	0.45	239
$102.00	Oct 2	2.16	2.93	$2.55	30.2%	1.6K	0.62	1.1K
$101.00	Sep 25	1.31	1.63	$1.47	21.8%	1.5K	0.57	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 44.5%, max 387.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Sep 25	Oct 23	34.7%	30.2%	14.9%	7	14
$100.00	Sep 25	Oct 30	33.4%	29.2%	14.3%	688	22
$99.00	Sep 25	Oct 30	33.4%	29.5%	13.4%	168	25
$102.00	Sep 25	Oct 30	34.7%	32.0%	8.2%	868	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Sep 25	Oct 16	171.4%	35.2%	387.2%	2	39
$97.00	Sep 25	Oct 30	36.8%	30.1%	22.3%	467	35
$101.00	Sep 25	Oct 30	34.7%	29.2%	18.8%	1.5K	45
$98.00	Sep 25	Oct 23	34.7%	30.2%	14.9%	437	39
$100.00	Sep 25	Oct 30	33.4%	29.2%	14.3%	2.0K	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 1.13, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Oct 30	$0.38	$0.62	$0.38	59%	1.63	$99.38
$100.00	$101.00	Oct 23	$0.35	$0.65	$0.35	54%	1.86	$100.35
$106.00	$107.00	Oct 16	$0.12	$0.88	$0.12	27%	7.33	$106.12
$104.00	$105.00	Oct 23	$0.23	$0.77	$0.23	37%	3.35	$104.23
$101.00	$102.00	Oct 30	$0.37	$0.63	$0.37	51%	1.70	$101.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Sep 25	$0.47	$0.53	$0.47	93%	1.13	$109.53
$112.00	$111.00	Sep 25	$0.57	$0.43	$0.57	94%	0.75	$111.43
$107.00	$106.00	Oct 9	$0.55	$0.45	$0.55	86%	0.82	$106.45
$107.00	$105.00	Oct 30	$1.15	$0.85	$1.15	72%	0.74	$105.85
$102.00	$101.00	Oct 16	$0.30	$0.70	$0.30	55%	2.33	$101.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 5.25, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Sep 25	$0.84	$0.84	$0.16	85%	5.25	$115.84
$113.00	$114.00	Oct 2	$0.78	$0.78	$0.22	85%	3.55	$113.78
$119.00	$120.00	Oct 2	$0.77	$0.77	$0.23	85%	3.35	$119.77
$113.00	$114.00	Sep 25	$0.26	$0.26	$0.74	90%	0.35	$113.26
$102.00	$103.00	Oct 16	$0.60	$0.60	$0.40	55%	1.50	$102.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Oct 23	$0.40	$0.40	$0.60	81%	0.67	$92.60
$94.00	$93.00	Oct 30	$0.35	$0.35	$0.65	76%	0.54	$93.65
$90.00	$85.00	Oct 23	$0.38	$0.38	$4.62	88%	0.08	$89.62
$95.00	$94.00	Oct 23	$0.32	$0.32	$0.68	75%	0.47	$94.68
$98.00	$97.50	Oct 16	$0.25	$0.25	$0.25	64%	1.00	$97.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.62, cheapest $0.42)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Sep 25	Oct 2	$0.61	34.7%	29.0%
$99.00	Sep 25	Oct 2	$0.69	33.4%	27.8%
$100.00	Sep 25	Oct 2	$0.70	33.4%	27.9%
$101.00	Sep 25	Oct 2	$0.70	34.7%	29.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Sep 25	Oct 2	$0.42	34.7%	29.0%
$99.00	Sep 25	Oct 2	$0.58	33.4%	27.8%
$100.00	Sep 25	Oct 2	$0.63	33.4%	27.9%
$101.00	Sep 25	Oct 2	$0.60	34.7%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.43% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$0.97	$1.47	$2.44	$98.56	$103.44	2.43%
$100.00	Sep 25	$1.44	$1.04	$2.48	$97.52	$102.48	2.47%
$102.00	Sep 25	$0.62	$2.13	$2.75	$99.25	$104.75	2.74%
$99.00	Sep 25	$2.17	$0.65	$2.82	$96.18	$101.82	2.81%
$103.00	Sep 25	$0.36	$2.76	$3.12	$99.88	$106.12	3.11%
$98.00	Sep 25	$2.97	$0.41	$3.38	$94.62	$101.38	3.37%
$101.00	Oct 2	$1.67	$2.07	$3.74	$97.26	$104.74	3.73%
$102.00	Oct 2	$1.23	$2.55	$3.78	$98.22	$105.78	3.77%
$100.00	Oct 2	$2.14	$1.67	$3.81	$96.19	$103.81	3.80%
$104.00	Sep 25	$0.22	$3.68	$3.90	$100.10	$107.90	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.00	Sep 25	$0.36	$0.16	$0.52	$95.48	$103.52
$103.00	$97.00	Sep 25	$0.36	$0.27	$0.63	$96.37	$103.63
$103.00	$98.00	Sep 25	$0.36	$0.41	$0.77	$97.23	$103.77
$105.00	$96.00	Oct 2	$0.41	$0.43	$0.84	$95.16	$105.84
$102.00	$96.00	Sep 25	$0.62	$0.16	$0.78	$95.22	$102.78
$104.00	$96.00	Oct 2	$0.55	$0.43	$0.98	$95.02	$104.98
$102.00	$97.00	Sep 25	$0.62	$0.27	$0.89	$96.11	$102.89
$105.00	$97.00	Oct 2	$0.41	$0.64	$1.05	$95.95	$106.05
$115.00	$96.00	Sep 25	$0.90	$0.16	$1.06	$94.94	$116.06
$102.00	$98.00	Sep 25	$0.62	$0.41	$1.03	$96.97	$103.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	113/114	Oct 2	$0.88	$0.12	76%	7.33	$93.12	$113.88
93/94	119/120	Oct 2	$0.87	$0.13	76%	6.69	$93.13	$119.87
95/96	119/120	Oct 2	$0.89	$0.11	69%	8.09	$95.11	$119.89
92/93	107/108	Oct 23	$0.74	$0.26	54%	2.85	$92.26	$107.74
92/93	105/106	Oct 23	$0.74	$0.26	47%	2.85	$92.26	$105.74
92/93	113/114	Oct 23	$0.50	$0.50	69%	1.00	$92.50	$113.50
92/93	106/107	Oct 23	$0.64	$0.36	51%	1.78	$92.36	$106.64
94/95	107/108	Oct 23	$0.66	$0.34	48%	1.94	$94.34	$107.66
93/94	114/115	Oct 30	$0.51	$0.49	63%	1.04	$93.49	$114.51
96/97	113/114	Sep 25	$0.37	$0.63	75%	0.59	$96.63	$113.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Sep 25	$0.07	$0.93	23%	13.29
$101.00	$102.00	$103.00	Sep 25	$0.09	$0.91	22%	10.11
$100.00	$101.00	$102.00	Sep 25	$0.12	$0.88	24%	7.33
$100.00	$101.00	$102.00	Oct 9	$0.06	$0.94	13%	15.67
$103.00	$104.00	$105.00	Sep 25	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 2	$0.08	$0.92	16%	11.50
$101.00	$102.00	$103.00	Oct 2	$0.08	$0.92	16%	11.50
$97.00	$98.00	$99.00	Sep 25	$0.10	$0.90	17%	9.00
$96.00	$97.00	$98.00	Oct 2	$0.08	$0.92	13%	11.50
$95.00	$96.00	$97.00	Sep 25	$0.06	$0.94	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-1.75, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$93.00	1:2	Oct 23	-$1.75	$6.25
$110.00	$113.00	1:2	Oct 30	-$0.02	$2.98
$115.00	$120.00	1:2	Oct 30	-$0.02	$4.98
$92.00	$95.00	1:2	Sep 25	-$2.71	$0.29
$102.00	$103.00	1:2	Sep 25	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$112.00	1:2	Sep 25	-$3.43	$4.57
$110.00	$105.00	1:2	Oct 23	-$2.42	$2.58
$112.00	$107.00	1:2	Oct 30	-$3.27	$1.73
$100.00	$99.00	1:2	Sep 25	-$0.26	$0.74
$99.00	$98.00	1:2	Sep 25	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 3.19%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$3.20	0.47	1.6%	3.19%	4.83%	26	1
$103.00	Oct 30	$2.72	0.43	2.6%	2.71%	5.35%	2	--
$101.00	Oct 30	$3.50	0.51	0.7%	3.49%	4.14%	5	--
$104.00	Oct 30	$2.36	0.40	3.6%	2.35%	5.99%	1	1
$101.00	Oct 23	$3.35	0.50	0.7%	3.34%	3.99%	3	--
$105.00	Oct 30	$1.97	0.36	4.6%	1.96%	6.60%	20	1
$102.00	Oct 23	$2.86	0.46	1.6%	2.85%	4.49%	13	--
$103.00	Oct 23	$2.43	0.42	2.6%	2.42%	5.06%	100	--
$107.00	Oct 30	$1.42	0.29	6.6%	1.42%	8.04%	16	1
$101.00	Oct 16	$3.00	0.50	0.7%	2.99%	3.64%	126	--

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 23,316

Total Puts 46,873

Put/Call Ratio 2.01

Net Difference -23,557

Prior's Put/Call Breakdown

Total Calls 11,010

Total Puts 20,298

Put/Call Ratio 1.84

Net Difference -9,288

Prior 7-Day Put/Call Summary

Total Calls 42,838

Total Puts 44,079

Average Put/Call Ratio 1.11

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