SCHW - Options Database

SCHW

CHARLES market data CORP

$99.79 -0.56%

(9/23 09:45) ◀

Wednesday, September 23, 2026 (9:50am)

▶ (9/23 09:55)

◀ 9/23 09:50 ▶

Option Volume

Detail

ℹ

Current (09/23 9:50am) 2,107

Calls: 606 (29%)

Puts: 1,501 (71%)

Prior (07/21) 6,096

Calls: 3,569 (59%)

Puts: 2,527 (41%)

Current vs Prior -65.44%

Calls: -83.02% (Calls)

Puts: -40.60% (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 -89.95%

Calls: -92.95%

Puts: -87.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 9:50am) $394.3K

Calls: $209.1K (53%)

Puts: $185.2K (47%)

Prior (07/21) $728.1K

Calls: $568.3K (78%)

Puts: $159.8K (22%)

Current vs Prior -45.84%

Calls: -63.20%

Puts: +15.89%

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 -93.14%

Calls: -91.51%

Puts: -94.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 9:50am) 2.48

Prior (07/21) 0.71

Current vs Prior +249.82%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +90.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 9:50am) 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% | 4.15%7.24% | 10.27%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -0.82% | -1.11%+2.99% | -14.32%

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

Current vs 7-Day Avg +27.37% | +13.98%+122.62% | +7.33%

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

Current vs 7-Day Eod -0.82% | -1.11%+11.59% | -7.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.63% | 38.28%

Calls: 35.88% | 29.41%

Puts: 15.38% | 47.16%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +31.03% | +95.41%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg -0.68% | +253.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 2.48 - heavy put buying. P/C ratio rising 250% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
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 1 of results (avg 8.3%, best 8.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	4.60	5.00	$4.80	8.3%	1	0.76	33

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. 67 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	18.85	22.20	$20.53	16.3%	--	0.98	57
$85.00	Oct 16	13.95	17.30	$15.63	21.4%	--	0.97	100
$82.50	Oct 16	16.90	19.75	$18.33	15.5%	--	0.96	311
$95.00	Sep 25	4.35	5.70	$5.03	26.8%	--	0.96	12
$87.50	Oct 16	12.10	13.75	$12.93	12.8%	--	0.95	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 25	4.75	7.05	$5.90	39.0%	--	1.00	664
$109.00	Oct 2	7.15	10.70	$8.93	39.8%	--	1.00	46
$110.00	Oct 2	8.70	11.70	$10.20	29.4%	--	0.97	15
$105.00	Sep 25	4.20	5.70	$4.95	30.3%	2	0.97	712
$107.00	Oct 2	6.40	8.00	$7.20	22.2%	--	0.96	528

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 1.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.52	0.65	$0.59	22.0%	254	0.34	521
$100.00	Oct 23	3.25	4.10	$3.68	23.1%	70	0.52	39
$100.00	Sep 25	0.84	1.22	$1.03	36.9%	38	0.49	287
$101.00	Oct 16	2.58	2.87	$2.73	10.6%	30	0.46	101
$103.00	Sep 25	0.13	0.33	$0.23	87.0%	23	0.15	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.50	0.75	$0.63	39.7%	1.0K	0.24	123
$99.00	Sep 25	0.47	0.88	$0.68	60.3%	90	0.36	525
$100.00	Sep 25	1.08	1.26	$1.17	15.4%	36	0.51	1.4K
$97.50	Oct 16	1.76	2.37	$2.07	29.5%	30	0.37	1.6K
$100.00	Oct 16	3.00	3.50	$3.25	15.4%	29	0.49	5.4K

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 106.9%, max 433.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	182.7%	34.3%	433.1%	--	253
$115.00	Sep 25	Oct 30	169.4%	32.1%	427.1%	--	77
$113.00	Sep 25	Oct 30	155.4%	31.7%	389.9%	--	57
$99.00	Sep 25	Oct 9	33.8%	25.6%	32.1%	--	168
$100.00	Sep 25	Oct 30	34.7%	28.5%	21.5%	38	312

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Sep 25	Oct 30	34.7%	28.5%	21.5%	36	1.5K
$99.00	Sep 25	Oct 23	33.8%	28.3%	19.6%	91	531
$98.00	Sep 25	Oct 23	35.9%	30.3%	18.6%	1	400
$102.00	Sep 25	Oct 16	35.1%	34.0%	3.3%	--	295
$101.00	Sep 25	Oct 30	33.3%	33.0%	0.9%	9	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.33, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$102.00	Oct 30	$0.72	$1.28	$0.72	52%	1.78	$100.72
$101.00	$102.00	Oct 16	$0.25	$0.75	$0.25	46%	3.00	$101.25
$100.00	$102.00	Oct 23	$0.80	$1.20	$0.80	52%	1.50	$100.80
$108.00	$110.00	Oct 23	$0.22	$1.78	$0.22	21%	8.09	$108.22
$94.00	$95.00	Oct 16	$0.65	$0.35	$0.65	78%	0.54	$94.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 2	$0.43	$0.57	$0.43	76%	1.33	$102.57
$106.00	$105.00	Oct 2	$0.65	$0.35	$0.65	95%	0.54	$105.35
$101.00	$100.00	Oct 16	$0.30	$0.70	$0.30	54%	2.33	$100.70
$105.00	$101.00	Oct 30	$2.22	$1.78	$2.22	67%	0.80	$102.78
$99.00	$98.00	Oct 23	$0.22	$0.78	$0.22	44%	3.55	$98.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 3.17, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 9	$0.76	$0.76	$0.24	85%	3.17	$114.76
$111.00	$112.00	Sep 25	$0.56	$0.56	$0.44	86%	1.27	$111.56
$115.00	$116.00	Sep 25	$0.57	$0.57	$0.43	84%	1.33	$115.57
$107.00	$108.00	Oct 30	$0.39	$0.39	$0.61	74%	0.64	$107.39
$107.00	$108.00	Sep 25	$0.20	$0.20	$0.80	90%	0.25	$107.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$80.00	Oct 30	$0.52	$0.52	$9.48	88%	0.05	$89.48
$92.00	$90.00	Oct 30	$0.52	$0.52	$1.48	81%	0.35	$91.48
$94.00	$93.00	Oct 23	$0.43	$0.43	$0.57	77%	0.75	$93.57
$90.00	$87.50	Oct 16	$0.36	$0.36	$2.14	88%	0.17	$89.64
$92.00	$90.00	Oct 23	$0.42	$0.42	$1.58	82%	0.27	$91.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.68, cheapest $0.59)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.77	34.7%	27.5%
$99.00	Sep 25	Oct 2	$0.68	33.8%	28.0%
$101.00	Sep 25	Oct 2	$0.74	33.3%	28.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.59	34.7%	27.1%
$99.00	Sep 25	Oct 2	$0.65	33.8%	28.0%
$101.00	Sep 25	Oct 2	$0.65	33.3%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.20% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$1.03	$1.17	$2.20	$97.80	$102.20	2.20%
$101.00	Sep 25	$0.59	$1.63	$2.22	$98.78	$103.22	2.22%
$99.00	Sep 25	$1.70	$0.68	$2.38	$96.62	$101.38	2.39%
$102.00	Sep 25	$0.36	$2.44	$2.80	$99.20	$104.80	2.81%
$97.00	Sep 25	$3.21	$0.21	$3.42	$93.58	$100.42	3.43%
$103.00	Sep 25	$0.23	$3.30	$3.53	$99.47	$106.53	3.54%
$100.00	Oct 2	$1.80	$1.76	$3.56	$96.44	$103.56	3.57%
$101.00	Oct 2	$1.33	$2.28	$3.61	$97.39	$104.61	3.62%
$99.00	Oct 2	$2.38	$1.33	$3.71	$95.29	$102.71	3.72%
$102.00	Oct 2	$0.94	$3.13	$4.07	$97.93	$106.07	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.52% of stock, avg 2.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$96.00	Sep 25	$0.36	$0.16	$0.52	$95.48	$102.52
$102.00	$97.00	Sep 25	$0.36	$0.21	$0.57	$96.43	$102.57
$102.00	$98.00	Sep 25	$0.36	$0.42	$0.78	$97.22	$102.78
$104.00	$95.00	Oct 2	$0.46	$0.32	$0.78	$94.22	$104.78
$104.00	$96.00	Oct 2	$0.46	$0.42	$0.88	$95.12	$104.88
$101.00	$96.00	Sep 25	$0.59	$0.16	$0.75	$95.25	$101.75
$101.00	$97.00	Sep 25	$0.59	$0.21	$0.80	$96.20	$101.80
$103.00	$95.00	Oct 2	$0.61	$0.32	$0.93	$94.07	$103.93
$103.00	$96.00	Oct 2	$0.61	$0.42	$1.03	$94.97	$104.03
$101.00	$98.00	Sep 25	$0.59	$0.42	$1.01	$96.99	$102.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.94, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	111/112	Sep 25	$0.66	$0.34	75%	1.94	$95.34	$111.66
95/96	115/116	Sep 25	$0.67	$0.33	73%	2.03	$95.33	$115.67
90/92	114/115	Oct 9	$0.89	$1.11	75%	0.80	$91.11	$114.89
97/98	111/112	Sep 25	$0.77	$0.23	61%	3.35	$97.23	$111.77
97/98	115/116	Sep 25	$0.78	$0.22	59%	3.55	$97.22	$115.78
90/93	113/114	Oct 2	$1.08	$1.92	75%	0.56	$91.92	$114.08
93/94	110/111	Oct 23	$0.62	$0.38	60%	1.63	$93.38	$110.62
95/96	107/108	Oct 30	$0.79	$0.21	41%	3.76	$95.21	$107.79
92/93	107/108	Oct 30	$0.59	$0.41	51%	1.44	$92.41	$107.59
95/96	107/108	Sep 25	$0.30	$0.70	79%	0.43	$95.70	$107.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.00	$99.00	Oct 2	$0.07	$1.93	27%	27.57
$95.00	$97.00	$99.00	Sep 25	$0.31	$1.69	32%	5.45
$95.00	$97.50	$100.00	Oct 16	$0.29	$2.21	24%	7.62
$101.00	$102.00	$103.00	Oct 2	$0.06	$0.94	17%	15.67
$87.50	$90.00	$92.50	Oct 16	$0.13	$2.37	12%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Sep 25	$0.05	$0.95	22%	19.00
$98.00	$99.00	$100.00	Oct 2	$0.08	$0.92	18%	11.50
$99.00	$100.00	$101.00	Oct 2	$0.09	$0.91	18%	10.11
$95.00	$96.00	$97.00	Oct 9	$0.05	$0.95	10%	19.00
$98.00	$99.00	$100.00	Oct 9	$0.11	$0.89	15%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.19, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.19	$1.81
$95.00	$97.00	1:2	Sep 25	-$1.39	$0.61
$102.00	$105.00	1:2	Oct 23	-$0.56	$2.44
$97.00	$99.00	1:2	Oct 2	-$1.04	$0.96
$100.00	$101.00	1:2	Sep 25	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$101.00	1:2	Oct 23	-$1.40	$2.60
$100.00	$96.00	1:2	Oct 30	-$0.62	$3.38
$112.00	$107.00	1:2	Oct 30	-$3.52	$1.48
$105.00	$101.00	1:2	Oct 30	-$1.96	$2.04
$98.00	$95.00	1:2	Oct 23	-$0.46	$2.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.71%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$2.70	0.44	2.2%	2.71%	4.92%	--	26
$100.00	Oct 23	$3.25	0.52	0.2%	3.26%	3.47%	70	39
$102.00	Oct 23	$2.35	0.44	2.2%	2.35%	4.57%	--	10
$100.00	Oct 30	$3.15	0.52	0.2%	3.16%	3.37%	--	25
$105.00	Oct 30	$1.54	0.33	5.2%	1.54%	6.76%	--	21
$101.00	Oct 16	$2.58	0.46	1.2%	2.59%	3.80%	30	101
$102.00	Oct 16	$2.15	0.42	2.2%	2.15%	4.37%	--	113
$100.00	Oct 16	$2.95	0.51	0.2%	2.96%	3.17%	3	2.6K
$107.00	Oct 30	$1.09	0.27	7.2%	1.09%	8.32%	--	14
$103.00	Oct 16	$1.75	0.37	3.2%	1.75%	4.97%	--	49

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 606

Total Puts 1,501

Put/Call Ratio 2.48

Net Difference -895

Prior's Put/Call Breakdown

Total Calls 3,569

Total Puts 2,527

Put/Call Ratio 0.71

Net Difference 1,042

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