SCHW - Options Database

SCHW

CHARLES market data CORP

$100.12 -0.23%

(9/22 16:01) ◀

Wednesday, September 23, 2026 (9:35am)

▶ (9/23 09:40)

◀ 9/23 09:35 ▶

Option Volume

Detail

ℹ

Current (09/23 9:35am) 301

Calls: 85 (28%)

Puts: 216 (72%)

Prior (07/21) 2,391

Calls: 1,645 (69%)

Puts: 746 (31%)

Current vs Prior -87.41%

Calls: -94.83% (Calls)

Puts: -71.05% (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 -97.58%

Calls: -98.61%

Puts: -96.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 9:35am) $73.6K

Calls: $27.0K (37%)

Puts: $46.6K (63%)

Prior (07/21) $392.1K

Calls: $297.6K (76%)

Puts: $94.6K (24%)

Current vs Prior -81.23%

Calls: -90.92%

Puts: -50.74%

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 -97.55%

Calls: -98.17%

Puts: -96.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/23 9:35am) 2.54

Prior (07/21) 0.45

Current vs Prior +460.35%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +127.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 9:35am) 458,180

Calls: 232,898 (51%)

Puts: 225,282 (49%)

Prior (07/21) 438,738

Calls: 253,694 (58%)

Puts: 185,044 (42%)

Current vs Prior +4.43%

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 -8.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.84% | 4.35%6.94% | 11.85%

Prior 1.01% | 2.98%1.01% | 9.03%

Current vs Prior +181.81% | +46.05%+589.62% | +31.28%

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

Current vs 7-Day Avg +43.15% | +26.88%+146.40% | +28.53%

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

Current vs 7-Day Eod +181.81% | +46.05%+7.03% | +6.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.20% | 41.39%

Calls: 20.33% | 33.01%

Puts: 68.07% | 49.78%

Prior 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Current vs Prior +5.84% | +617.33%

Prior 7-Day Avg 28.62% | 9.08%

Calls: 30.59% | 8.53%

Puts: 26.66% | 9.63%

Current vs 7-Day Avg +54.42% | +355.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($46.6K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 87% vs prior. Extreme bearish P/C ratio of 2.54 - heavy put buying.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:35	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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	13.95	17.65	$15.80	23.4%	--	0.97	100
$82.50	Oct 16	17.10	19.75	$18.43	14.4%	--	0.96	311
$87.50	Oct 16	11.85	14.35	$13.10	19.1%	--	0.95	201
$95.00	Sep 25	4.40	6.80	$5.60	42.9%	--	0.92	12
$90.00	Oct 16	9.55	12.20	$10.88	24.4%	--	0.88	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 2	7.05	10.50	$8.78	39.3%	--	1.00	46
$110.00	Oct 2	8.70	11.50	$10.10	27.7%	--	0.98	15
$108.00	Sep 25	6.55	9.45	$8.00	36.2%	--	0.98	13
$107.00	Sep 25	5.55	8.10	$6.82	37.4%	--	0.97	412
$106.00	Sep 25	4.75	7.05	$5.90	39.0%	--	0.97	664

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 194, top 80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.73	1.18	$0.96	46.9%	11	0.42	521
$114.00	Sep 25	0.00	0.22	$0.11	200.0%	8	0.04	128
$105.00	Oct 16	1.14	1.83	$1.49	46.3%	5	0.30	5.5K
$103.00	Sep 25	0.14	0.38	$0.26	92.3%	4	0.17	314
$117.00	Oct 9	0.00	1.78	$0.89	200.0%	4	0.14	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	0.42	0.75	$0.59	55.9%	80	0.32	525
$100.00	Oct 16	2.62	3.25	$2.94	21.4%	14	0.47	5.4K
$95.00	Oct 16	0.99	1.55	$1.27	44.1%	10	0.24	3.2K
$101.00	Oct 30	3.40	4.50	$3.95	27.8%	9	0.51	21
$94.00	Sep 25	0.05	0.10	$0.08	62.5%	4	0.05	192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 33.9%, max 168.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 25	Oct 9	185.5%	69.0%	168.9%	--	42
$116.00	Sep 25	Oct 2	172.2%	85.0%	102.6%	--	33
$99.00	Sep 25	Oct 9	35.1%	28.2%	24.1%	--	168
$101.00	Sep 25	Oct 16	40.8%	34.1%	19.8%	11	622
$100.00	Sep 25	Oct 30	33.8%	29.8%	13.4%	--	312

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Sep 25	Oct 23	35.2%	27.2%	29.3%	1	400
$101.00	Sep 25	Oct 30	40.8%	35.3%	15.7%	9	1.2K
$100.00	Sep 25	Oct 30	33.8%	29.8%	13.4%	4	1.5K
$99.00	Sep 25	Oct 16	35.1%	31.1%	12.5%	80	595
$103.00	Sep 25	Oct 16	35.8%	32.5%	10.1%	--	591

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.63, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$99.00	Oct 2	$0.87	$1.13	$0.87	77%	1.30	$97.87
$94.00	$95.00	Oct 16	$0.30	$0.70	$0.30	79%	2.33	$94.30
$100.00	$102.00	Oct 23	$0.47	$1.53	$0.47	52%	3.26	$100.47
$92.50	$94.00	Oct 16	$0.87	$0.63	$0.87	84%	0.72	$93.37
$100.00	$101.00	Oct 9	$0.26	$0.74	$0.26	54%	2.85	$100.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Oct 9	$0.38	$0.62	$0.38	96%	1.63	$109.62
$101.00	$100.00	Oct 30	$0.17	$0.83	$0.17	51%	4.88	$100.83
$102.00	$101.00	Oct 2	$0.28	$0.72	$0.28	63%	2.57	$101.72
$103.00	$102.00	Oct 9	$0.43	$0.57	$0.43	67%	1.33	$102.57
$106.00	$105.00	Oct 9	$0.63	$0.37	$0.63	84%	0.59	$105.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.17, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Sep 25	$0.54	$0.54	$0.46	87%	1.17	$113.54
$116.00	$117.00	Sep 25	$0.39	$0.39	$0.61	84%	0.64	$116.39
$102.00	$105.00	Oct 30	$1.36	$1.36	$1.64	55%	0.83	$103.36
$101.00	$102.00	Oct 9	$0.65	$0.65	$0.35	52%	1.86	$101.65
$114.00	$115.00	Oct 9	$0.24	$0.24	$0.76	91%	0.32	$114.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 30	$0.64	$0.64	$1.36	80%	0.47	$91.36
$92.00	$90.00	Oct 23	$0.58	$0.58	$1.42	82%	0.41	$91.42
$96.00	$95.00	Oct 30	$0.60	$0.60	$0.40	68%	1.50	$95.40
$100.00	$98.00	Oct 23	$1.14	$1.14	$0.86	52%	1.33	$98.86
$90.00	$87.50	Oct 16	$0.37	$0.37	$2.13	88%	0.17	$89.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.71, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.50	40.8%	27.5%
$99.00	Sep 25	Oct 2	$0.91	35.1%	29.1%
$100.00	Sep 25	Oct 2	$0.86	33.8%	28.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.66	40.8%	27.5%
$99.00	Sep 25	Oct 2	$0.66	35.1%	29.1%
$100.00	Sep 25	Oct 2	$0.68	33.8%	28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.18% of stock, avg 6.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$1.23	$0.95	$2.18	$97.82	$102.18	2.18%
$99.00	Sep 25	$1.97	$0.59	$2.56	$96.44	$101.56	2.56%
$101.00	Sep 25	$0.96	$1.61	$2.57	$98.43	$103.57	2.57%
$102.00	Sep 25	$0.51	$2.37	$2.88	$99.12	$104.88	2.88%
$103.00	Sep 25	$0.26	$3.05	$3.31	$99.69	$106.31	3.31%
$97.00	Sep 25	$3.50	$0.18	$3.68	$93.32	$100.68	3.68%
$100.00	Oct 2	$2.09	$1.63	$3.72	$96.28	$103.72	3.72%
$101.00	Oct 2	$1.46	$2.27	$3.73	$97.27	$104.73	3.73%
$102.00	Oct 2	$1.24	$2.55	$3.79	$98.21	$105.79	3.79%
$104.00	Sep 25	$0.19	$3.75	$3.94	$100.06	$107.94	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$97.00	Sep 25	$0.26	$0.18	$0.44	$96.56	$103.44
$103.00	$96.00	Sep 25	$0.26	$0.20	$0.46	$95.54	$103.46
$103.00	$98.00	Sep 25	$0.26	$0.32	$0.58	$97.42	$103.58
$102.00	$97.00	Sep 25	$0.51	$0.18	$0.69	$96.31	$102.69
$102.00	$96.00	Sep 25	$0.51	$0.20	$0.71	$95.29	$102.71
$102.00	$98.00	Sep 25	$0.51	$0.32	$0.83	$97.17	$102.83
$103.00	$99.00	Sep 25	$0.26	$0.59	$0.85	$98.15	$103.85
$104.00	$96.00	Oct 2	$0.68	$0.35	$1.03	$94.97	$105.03
$102.00	$99.00	Sep 25	$0.51	$0.59	$1.10	$97.90	$103.10
$118.00	$97.00	Sep 25	$1.07	$0.18	$1.25	$95.75	$119.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 4.26, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	113/114	Sep 25	$0.81	$0.19	55%	4.26	$98.19	$113.81
97/98	113/114	Sep 25	$0.68	$0.32	66%	2.13	$97.32	$113.68
90/92	113/115	Oct 30	$0.92	$1.08	67%	0.85	$91.08	$113.92
90/92	105/107	Oct 23	$1.26	$0.74	50%	1.70	$90.74	$106.26
90/92	111/113	Oct 23	$0.91	$1.09	67%	0.83	$91.09	$111.91
95/96	111/112	Oct 16	$0.62	$0.38	59%	1.63	$95.38	$111.62
95/96	107/108	Oct 30	$0.79	$0.21	42%	3.76	$95.21	$107.79
98/99	116/117	Sep 25	$0.66	$0.34	52%	1.94	$98.34	$116.66
97/98	116/117	Sep 25	$0.53	$0.47	64%	1.13	$97.47	$116.53
93/94	114/115	Oct 9	$0.39	$0.61	77%	0.64	$93.61	$114.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$102.00	$103.00	$104.00	Oct 9	$0.08	$0.92	13%	11.50
$105.00	$106.00	$107.00	Sep 25	$0.05	$0.95	3%	19.00
$101.00	$102.00	$103.00	Sep 25	$0.20	$0.80	24%	4.00
$107.00	$108.00	$109.00	Sep 25	$0.06	$0.94	0%	15.67
$99.00	$100.00	$101.00	Oct 2	$0.16	$0.84	17%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Sep 25	$0.09	$0.91	26%	10.11
$100.00	$101.00	$102.00	Sep 25	$0.10	$0.90	27%	9.00
$100.00	$101.00	$102.00	Oct 9	$0.09	$0.91	14%	10.11
$95.00	$96.00	$97.00	Oct 9	$0.07	$0.93	10%	13.29
$97.00	$98.00	$99.00	Sep 25	$0.13	$0.87	20%	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. 111 found (best net $-0.44, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.44	$1.56
$95.00	$97.00	1:2	Sep 25	-$1.40	$0.60
$102.00	$105.00	1:2	Oct 30	-$0.68	$2.32
$102.00	$105.00	1:2	Oct 23	-$0.74	$2.26
$101.00	$102.00	1:2	Sep 25	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$101.00	1:2	Oct 23	-$1.45	$2.55
$105.00	$101.00	1:2	Oct 30	-$1.50	$2.50
$100.00	$96.00	1:2	Oct 30	-$0.66	$3.34
$112.00	$107.00	1:2	Oct 30	-$3.50	$1.50
$98.00	$95.00	1:2	Oct 23	-$0.29	$2.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.70%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$2.70	0.45	1.9%	2.70%	4.57%	--	26
$101.00	Oct 16	$2.74	0.49	0.9%	2.74%	3.62%	--	101
$102.00	Oct 23	$2.35	0.44	1.9%	2.35%	4.22%	--	10
$105.00	Oct 30	$1.54	0.33	4.9%	1.54%	6.41%	--	21
$102.00	Oct 16	$2.15	0.44	1.9%	2.15%	4.03%	--	113
$107.00	Oct 30	$1.09	0.26	6.9%	1.09%	7.96%	--	14
$103.00	Oct 16	$1.75	0.39	2.9%	1.75%	4.62%	--	49
$105.00	Oct 23	$1.21	0.32	4.9%	1.21%	6.08%	--	32
$104.00	Oct 16	$1.41	0.34	3.9%	1.41%	5.28%	--	30
$108.00	Oct 23	$0.83	0.23	7.9%	0.83%	8.70%	--	69

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 85

Total Puts 216

Put/Call Ratio 2.54

Net Difference -131

Prior's Put/Call Breakdown

Total Calls 1,645

Total Puts 746

Put/Call Ratio 0.45

Net Difference 899

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