SCHW - Options Database

SCHW

CHARLES market data CORP

$100.17 -0.18%

(9/23 09:35) ◀

Wednesday, September 23, 2026 (9:40am)

▶ (9/23 09:45)

◀ 9/23 09:40 ▶

Option Volume

Detail

ℹ

Current (09/23 9:40am) 433

Calls: 185 (43%)

Puts: 248 (57%)

Prior (07/21) 2,810

Calls: 1,919 (68%)

Puts: 891 (32%)

Current vs Prior -84.59%

Calls: -90.36% (Calls)

Puts: -72.17% (Puts)

Prior 7-Day Total 146,711

Calls: 60,129 (41%)

Puts: 86,582 (59%)

Prior 7-Day Average 20,958

Calls: 8,589 (41%)

Puts: 12,368 (59%)

Current vs Prior 7-Day Avg -97.93%

Calls: -97.85%

Puts: -97.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 9:40am) $90.9K

Calls: $37.1K (41%)

Puts: $53.8K (59%)

Prior (07/21) $508.4K

Calls: $402.7K (79%)

Puts: $105.7K (21%)

Current vs Prior -82.12%

Calls: -90.79%

Puts: -49.10%

Prior 7-Day Total $40.21M

Calls: $17.23M (43%)

Puts: $22.98M (57%)

Prior 7-Day Average $5.74M

Calls: $2.46M (43%)

Puts: $3.28M (57%)

Current vs Prior 7-Day Avg -98.42%

Calls: -98.49%

Puts: -98.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/23 9:40am) 1.34

Prior (07/21) 0.46

Current vs Prior +188.72%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +3.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 9:40am) 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 3,432,292

Calls: 1,840,899 (54%)

Puts: 1,591,393 (46%)

Prior 7-Day Average 490,327

Calls: 262,985 (54%)

Puts: 227,341 (46%)

Current vs Prior 7-Day Avg -6.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.88% | 4.33%6.91% | 11.85%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -0.85% | +3.27%-1.67% | -1.15%

Prior 7-Day Avg 2.26% | 3.64%3.25% | 9.57%

Current vs 7-Day Avg +27.33% | +19.04%+112.56% | +23.82%

Prior 7-Day Eod 2.90% | 4.20%6.48% | 11.13%

Current vs 7-Day Eod -0.85% | +3.27%+6.55% | +6.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.81% | 40.95%

Calls: 27.56% | 33.01%

Puts: 68.07% | 48.89%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +144.43% | +109.04%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +85.27% | +277.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 85% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 189% - increased hedging/bearish positioning.

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
09:40	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 0.75, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	13.95	17.65	$15.80	23.4%	--	0.94	100
$82.50	Oct 16	17.10	19.75	$18.43	14.4%	--	0.94	311
$87.50	Oct 16	12.00	14.35	$13.18	17.8%	--	0.93	201
$95.00	Sep 25	4.40	6.50	$5.45	38.5%	--	0.92	12
$95.00	Oct 2	5.55	6.40	$5.98	14.2%	5	0.88	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 25	6.55	9.45	$8.00	36.2%	--	0.96	13
$109.00	Oct 2	7.05	10.50	$8.78	39.3%	--	0.95	46
$107.00	Sep 25	5.55	8.10	$6.82	37.4%	--	0.95	412
$110.00	Oct 2	8.70	11.50	$10.10	27.7%	--	0.95	15
$106.00	Sep 25	4.75	7.05	$5.90	39.0%	--	0.94	664

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 314, top 80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.70	0.92	$0.81	27.2%	78	0.41	521
$103.00	Sep 25	0.16	0.38	$0.27	81.5%	23	0.18	314
$114.00	Sep 25	0.00	0.22	$0.11	200.0%	8	0.04	128
$100.00	Sep 25	1.10	1.45	$1.27	27.6%	6	0.55	287
$95.00	Oct 2	5.55	6.40	$5.98	14.2%	5	0.88	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	0.45	0.72	$0.59	45.8%	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
$97.50	Oct 16	1.64	2.19	$1.92	28.6%	10	0.35	1.6K
$95.00	Oct 30	0.94	2.53	$1.74	91.4%	10	0.28	55

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 60.9%, max 420.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	179.0%	34.4%	420.6%	--	253
$116.00	Sep 25	Oct 2	172.1%	85.0%	102.5%	--	33
$99.00	Sep 25	Oct 9	35.4%	28.0%	26.6%	--	168
$100.00	Sep 25	Oct 30	35.0%	29.5%	18.7%	6	312
$103.00	Sep 25	Oct 16	36.1%	32.6%	10.7%	23	363

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Sep 25	Oct 23	36.1%	27.7%	30.6%	1	400
$100.00	Sep 25	Oct 30	35.0%	29.5%	18.7%	5	1.5K
$99.00	Sep 25	Oct 16	35.4%	31.1%	13.9%	80	595
$103.00	Sep 25	Oct 16	36.1%	32.6%	10.7%	--	591
$101.00	Sep 25	Oct 30	37.3%	34.5%	7.9%	9	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 1.00, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$99.00	Oct 2	$1.00	$1.00	$1.00	77%	1.00	$98.00
$100.00	$102.00	Oct 23	$0.55	$1.45	$0.55	52%	2.64	$100.55
$94.00	$95.00	Oct 16	$0.41	$0.59	$0.41	79%	1.44	$94.41
$92.50	$94.00	Oct 16	$0.95	$0.55	$0.95	84%	0.58	$93.45
$100.00	$101.00	Oct 9	$0.24	$0.76	$0.24	54%	3.17	$100.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Oct 9	$0.57	$0.43	$0.57	92%	0.75	$109.43
$102.00	$101.00	Oct 2	$0.30	$0.70	$0.30	62%	2.33	$101.70
$101.00	$100.00	Oct 30	$0.24	$0.76	$0.24	51%	3.17	$100.76
$100.00	$99.00	Oct 9	$0.23	$0.77	$0.23	46%	3.35	$99.77
$104.00	$103.00	Oct 9	$0.52	$0.48	$0.52	73%	0.92	$103.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 1.17, avg 0.43)

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
$114.00	$115.00	Oct 9	$0.34	$0.34	$0.66	90%	0.52	$114.34
$102.00	$105.00	Oct 30	$1.36	$1.36	$1.64	55%	0.83	$103.36
$102.00	$103.00	Oct 2	$0.50	$0.50	$0.50	62%	1.00	$102.50
$111.00	$112.00	Sep 25	$0.21	$0.21	$0.79	91%	0.27	$111.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 23	$0.54	$0.54	$1.46	82%	0.37	$91.46
$92.00	$90.00	Oct 30	$0.54	$0.54	$1.46	81%	0.37	$91.46
$99.00	$98.00	Oct 9	$0.61	$0.61	$0.39	60%	1.56	$98.39
$90.00	$87.50	Oct 16	$0.36	$0.36	$2.14	88%	0.17	$89.64
$100.00	$98.00	Oct 23	$1.08	$1.08	$0.92	52%	1.17	$98.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.71, cheapest $0.64)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.65	37.3%	27.5%
$100.00	Sep 25	Oct 2	$0.82	35.0%	28.3%
$99.00	Sep 25	Oct 2	$0.83	35.4%	29.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.64	37.3%	27.5%
$100.00	Sep 25	Oct 2	$0.65	35.0%	28.3%
$99.00	Sep 25	Oct 2	$0.66	35.4%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.25% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$1.27	$0.98	$2.25	$97.75	$102.25	2.25%
$101.00	Sep 25	$0.81	$1.61	$2.42	$98.58	$103.42	2.42%
$99.00	Sep 25	$1.97	$0.59	$2.56	$96.44	$101.56	2.56%
$102.00	Sep 25	$0.41	$2.37	$2.78	$99.22	$104.78	2.78%
$103.00	Sep 25	$0.27	$3.05	$3.32	$99.68	$106.32	3.31%
$97.00	Sep 25	$3.48	$0.18	$3.66	$93.34	$100.66	3.65%
$101.00	Oct 2	$1.46	$2.25	$3.71	$97.29	$104.71	3.70%
$100.00	Oct 2	$2.09	$1.63	$3.72	$96.28	$103.72	3.71%
$102.00	Oct 2	$1.22	$2.55	$3.77	$98.23	$105.77	3.76%
$104.00	Sep 25	$0.17	$3.75	$3.92	$100.08	$107.92	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.41% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.00	Sep 25	$0.27	$0.14	$0.41	$95.59	$103.41
$103.00	$97.00	Sep 25	$0.27	$0.18	$0.45	$96.55	$103.45
$103.00	$98.00	Sep 25	$0.27	$0.34	$0.61	$97.39	$103.61
$102.00	$96.00	Sep 25	$0.41	$0.14	$0.55	$95.45	$102.55
$102.00	$97.00	Sep 25	$0.41	$0.18	$0.59	$96.41	$102.59
$102.00	$98.00	Sep 25	$0.41	$0.34	$0.75	$97.25	$102.75
$112.00	$96.00	Oct 2	$0.62	$0.35	$0.97	$95.03	$112.97
$103.00	$99.00	Sep 25	$0.27	$0.59	$0.86	$98.14	$103.86
$102.00	$99.00	Sep 25	$0.41	$0.59	$1.00	$98.00	$103.00
$104.00	$96.00	Oct 2	$0.65	$0.35	$1.00	$95.00	$105.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 2.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	113/114	Sep 25	$0.70	$0.30	66%	2.33	$97.30	$113.70
98/99	113/114	Sep 25	$0.79	$0.21	55%	3.76	$98.21	$113.79
95/96	114/115	Oct 9	$0.57	$0.43	68%	1.33	$95.43	$114.57
93/94	114/115	Oct 9	$0.46	$0.54	76%	0.85	$93.54	$114.46
90/92	105/107	Oct 23	$1.20	$0.80	50%	1.50	$90.80	$106.20
96/97	114/115	Oct 9	$0.57	$0.43	63%	1.33	$96.43	$114.57
90/92	111/113	Oct 23	$0.84	$1.16	67%	0.72	$91.16	$111.84
90/92	108/110	Oct 23	$0.96	$1.04	60%	0.92	$91.04	$108.96
96/97	104/105	Oct 2	$0.61	$0.39	53%	1.56	$96.39	$104.61
95/96	111/112	Oct 16	$0.55	$0.45	59%	1.22	$95.45	$111.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.06	$0.94	28%	15.67
$99.00	$100.00	$101.00	Oct 2	$0.08	$0.92	17%	11.50
$95.00	$97.50	$100.00	Oct 16	$0.38	$2.12	22%	5.58
$107.00	$108.00	$109.00	Sep 25	$0.06	$0.94	0%	15.67
$99.00	$100.00	$101.00	Sep 25	$0.24	$0.76	27%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.13	$0.87	28%	6.69
$97.00	$98.00	$99.00	Sep 25	$0.09	$0.91	20%	10.11
$100.00	$101.00	$102.00	Oct 9	$0.06	$0.94	13%	15.67
$98.00	$99.00	$100.00	Sep 25	$0.14	$0.86	25%	6.14
$99.00	$100.00	$101.00	Oct 16	$0.08	$0.92	10%	11.50

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 $-0.46, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.46	$1.54
$102.00	$105.00	1:2	Oct 30	-$0.68	$2.32
$102.00	$105.00	1:2	Oct 23	-$0.68	$2.32
$95.00	$97.00	1:2	Sep 25	-$1.51	$0.49
$115.00	$120.00	1:2	Oct 30	-$0.15	$4.85

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	-$0.63	$3.37
$112.00	$107.00	1:2	Oct 30	-$3.50	$1.50
$98.00	$95.00	1:2	Oct 23	-$0.23	$2.77

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 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$2.70	0.45	1.8%	2.70%	4.52%	--	26
$102.00	Oct 23	$2.35	0.44	1.8%	2.35%	4.17%	--	10
$101.00	Oct 16	$2.74	0.48	0.8%	2.74%	3.56%	--	101
$105.00	Oct 30	$1.54	0.33	4.8%	1.54%	6.36%	--	21
$102.00	Oct 16	$2.15	0.44	1.8%	2.15%	3.97%	--	113
$107.00	Oct 30	$1.09	0.26	6.8%	1.09%	7.91%	--	14
$103.00	Oct 16	$1.75	0.39	2.8%	1.75%	4.57%	--	49
$105.00	Oct 23	$1.21	0.32	4.8%	1.21%	6.03%	--	32
$104.00	Oct 16	$1.41	0.34	3.8%	1.41%	5.23%	--	30
$106.00	Oct 16	$1.07	0.27	5.8%	1.07%	6.89%	1	163

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 185

Total Puts 248

Put/Call Ratio 1.34

Net Difference -63

Prior's Put/Call Breakdown

Total Calls 1,919

Total Puts 891

Put/Call Ratio 0.46

Net Difference 1,028

Prior 7-Day Put/Call Summary

Total Calls 60,129

Total Puts 86,582

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