SCHW - Options Database

SCHW

CHARLES market data CORP

$99.75 -0.60%

(9/23 09:50) ◀

Wednesday, September 23, 2026 (9:55am)

▶

◀ 9/23 09:55

Option Volume

Detail

ℹ

Current (09/23 9:55am) 2,552

Calls: 771 (30%)

Puts: 1,781 (70%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -62.94%

Calls: -81.66% (Calls)

Puts: -33.62% (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 -87.82%

Calls: -91.02%

Puts: -85.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 9:55am) $447.7K

Calls: $230.8K (52%)

Puts: $216.9K (48%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior -48.93%

Calls: -66.60%

Puts: +16.85%

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 -92.21%

Calls: -90.62%

Puts: -93.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 9:55am) 2.31

Prior (07/21) 0.64

Current vs Prior +261.95%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +77.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 9:55am) 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 2.71% | 4.04%7.10% | 10.25%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -6.66% | -3.70%+1.03% | -14.53%

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

Current vs 7-Day Avg +19.88% | +11.00%+118.39% | +7.06%

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

Current vs 7-Day Eod -6.66% | -3.70%+9.47% | -7.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.16% | 23.09%

Calls: 30.52% | 23.01%

Puts: 13.79% | 23.16%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +13.29% | +17.87%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg -14.13% | +113.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 2.31 - heavy put buying. P/C ratio rising 262% - 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 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
09:55	BULLISH	BEARISH	BEARISH
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 5 of results (avg 8.8%, best 7.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	12.10	13.05	$12.58	7.6%	--	0.95	201
$103.00	Oct 16	1.75	1.92	$1.84	9.2%	1	0.36	49

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 9	3.95	4.30	$4.13	8.5%	1	0.70	165
$104.00	Oct 16	5.35	5.85	$5.60	8.9%	--	0.68	513
$115.00	Oct 16	14.60	16.10	$15.35	9.8%	--	0.94	419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.50	0.59	$0.54	16.7%	298	0.32	521

PUTS (0)

No puts meet the criteria

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	22.00	$20.43	15.4%	--	0.98	57
$85.00	Oct 16	13.95	17.10	$15.53	20.3%	--	0.97	100
$82.50	Oct 16	16.90	19.70	$18.30	15.3%	--	0.96	311
$87.50	Oct 16	12.10	13.05	$12.58	7.6%	--	0.95	201
$95.00	Sep 25	4.35	5.35	$4.85	20.6%	--	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	4.35	5.90	$5.13	30.2%	2	1.00	712
$106.00	Sep 25	4.75	7.05	$5.90	39.0%	--	1.00	664
$109.00	Oct 2	7.35	10.90	$9.13	38.9%	--	0.97	46
$110.00	Oct 2	8.70	11.70	$10.20	29.4%	--	0.96	15
$108.00	Sep 25	6.55	9.65	$8.10	38.3%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 2.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.50	0.59	$0.54	16.7%	298	0.32	521
$100.00	Oct 23	3.25	4.10	$3.68	23.1%	70	0.52	39
$105.00	Oct 23	1.37	1.82	$1.60	28.1%	65	0.30	32
$100.00	Sep 25	0.80	1.15	$0.98	35.7%	39	0.47	287
$101.00	Oct 16	2.48	2.87	$2.68	14.6%	30	0.46	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.50	0.87	$0.69	53.6%	1.0K	0.25	123
$99.00	Sep 25	0.65	0.88	$0.77	29.9%	110	0.38	525
$92.50	Oct 16	0.59	0.95	$0.77	46.8%	100	0.17	2.4K
$93.00	Oct 16	0.66	1.02	$0.84	42.9%	100	0.18	242
$100.00	Sep 25	1.08	1.24	$1.16	13.8%	45	0.53	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 101.7%, max 436.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	183.5%	34.2%	436.2%	--	253
$115.00	Sep 25	Oct 30	170.2%	32.3%	427.6%	1	77
$113.00	Sep 25	Oct 30	156.4%	31.7%	392.5%	--	57
$99.00	Sep 25	Oct 9	33.6%	25.4%	32.3%	1	168
$97.00	Sep 25	Oct 2	35.3%	27.8%	27.1%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Sep 25	Oct 30	34.9%	28.3%	23.3%	45	1.5K
$99.00	Sep 25	Oct 23	33.6%	28.9%	16.1%	111	531
$98.00	Sep 25	Oct 23	35.1%	30.6%	14.5%	4	400
$97.00	Sep 25	Oct 16	35.3%	31.0%	13.7%	2	1.7K
$102.00	Sep 25	Oct 16	34.4%	33.1%	3.9%	--	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.74, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$102.00	Oct 30	$0.73	$1.27	$0.73	51%	1.74	$100.73
$103.00	$104.00	Oct 16	$0.17	$0.83	$0.17	36%	4.88	$103.17
$98.00	$100.00	Oct 23	$0.97	$1.03	$0.97	61%	1.06	$98.97
$95.00	$97.50	Oct 16	$1.63	$0.87	$1.63	74%	0.53	$96.63
$97.00	$99.00	Oct 2	$1.24	$0.76	$1.24	75%	0.61	$98.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$101.00	Oct 30	$2.30	$1.70	$2.30	68%	0.74	$102.70
$103.00	$102.00	Oct 2	$0.58	$0.42	$0.58	77%	0.72	$102.42
$99.00	$98.00	Oct 23	$0.26	$0.74	$0.26	44%	2.85	$98.74
$101.00	$100.00	Oct 16	$0.40	$0.60	$0.40	54%	1.50	$100.60
$95.00	$94.00	Oct 23	$0.13	$0.87	$0.13	26%	6.69	$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 3.17, avg 0.45)

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	$0.59	$0.59	$0.41	86%	1.44	$111.59
$115.00	$116.00	Sep 25	$0.57	$0.57	$0.43	84%	1.33	$115.57
$107.00	$108.00	Sep 25	$0.23	$0.23	$0.77	89%	0.30	$107.23
$107.00	$108.00	Oct 30	$0.39	$0.39	$0.61	74%	0.64	$107.39

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	87%	0.05	$89.48
$92.00	$90.00	Oct 30	$0.52	$0.52	$1.48	80%	0.35	$91.48
$94.00	$93.00	Oct 23	$0.43	$0.43	$0.57	76%	0.75	$93.57
$90.00	$87.50	Oct 16	$0.36	$0.36	$2.14	88%	0.17	$89.64
$98.00	$95.00	Oct 23	$1.14	$1.14	$1.86	60%	0.61	$96.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.61)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.68	34.9%	27.8%
$99.00	Sep 25	Oct 2	$0.72	33.6%	27.8%
$101.00	Sep 25	Oct 2	$0.70	33.5%	27.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.61	34.9%	27.8%
$99.00	Sep 25	Oct 2	$0.62	33.6%	27.8%
$101.00	Sep 25	Oct 2	$0.66	33.5%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.15% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$0.98	$1.16	$2.14	$97.86	$102.14	2.15%
$101.00	Sep 25	$0.54	$1.72	$2.26	$98.74	$103.26	2.27%
$99.00	Sep 25	$1.54	$0.77	$2.31	$96.69	$101.31	2.32%
$102.00	Sep 25	$0.32	$2.55	$2.87	$99.13	$104.87	2.88%
$97.00	Sep 25	$3.06	$0.23	$3.29	$93.71	$100.29	3.30%
$100.00	Oct 2	$1.66	$1.77	$3.43	$96.57	$103.43	3.44%
$103.00	Sep 25	$0.16	$3.45	$3.61	$99.39	$106.61	3.62%
$101.00	Oct 2	$1.24	$2.38	$3.62	$97.38	$104.62	3.63%
$99.00	Oct 2	$2.26	$1.39	$3.65	$95.35	$102.65	3.66%
$102.00	Oct 2	$0.89	$3.10	$3.99	$98.01	$105.99	4.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.39% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Sep 25	$0.32	$0.07	$0.39	$94.61	$102.39
$102.00	$96.00	Sep 25	$0.32	$0.13	$0.45	$95.55	$102.45
$102.00	$97.00	Sep 25	$0.32	$0.23	$0.55	$96.45	$102.55
$102.00	$98.00	Sep 25	$0.32	$0.43	$0.75	$97.25	$102.75
$104.00	$95.00	Oct 2	$0.43	$0.33	$0.76	$94.24	$104.76
$101.00	$95.00	Sep 25	$0.54	$0.07	$0.61	$94.39	$101.61
$101.00	$96.00	Sep 25	$0.54	$0.13	$0.67	$95.33	$101.67
$104.00	$96.00	Oct 2	$0.43	$0.44	$0.87	$95.13	$104.87
$101.00	$97.00	Sep 25	$0.54	$0.23	$0.77	$96.23	$101.77
$103.00	$95.00	Oct 2	$0.57	$0.33	$0.90	$94.10	$103.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 0.82, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/92	114/115	Oct 9	$0.90	$1.10	75%	0.82	$91.10	$114.90
96/97	111/112	Sep 25	$0.69	$0.31	70%	2.23	$96.31	$111.69
97/98	111/112	Sep 25	$0.79	$0.21	60%	3.76	$97.21	$111.79
96/97	115/116	Sep 25	$0.67	$0.33	69%	2.03	$96.33	$115.67
97/98	115/116	Sep 25	$0.77	$0.23	58%	3.35	$97.23	$115.77
90/93	113/114	Oct 2	$1.07	$1.93	75%	0.55	$91.93	$114.07
93/94	110/111	Oct 23	$0.62	$0.38	60%	1.63	$93.38	$110.62
95/96	107/108	Oct 30	$0.74	$0.26	41%	2.85	$95.26	$107.74
92/93	107/108	Oct 30	$0.59	$0.41	52%	1.44	$92.41	$107.59
96/97	104/105	Oct 16	$0.75	$0.25	33%	3.00	$96.25	$104.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.15	$2.35	24%	15.67
$95.00	$97.00	$99.00	Sep 25	$0.27	$1.73	33%	6.41
$98.00	$100.00	$102.00	Oct 23	$0.09	$1.91	18%	21.22
$101.00	$102.00	$103.00	Sep 25	$0.06	$0.94	20%	15.67
$99.00	$100.00	$101.00	Sep 25	$0.12	$0.88	30%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Sep 25	$0.07	$0.93	21%	13.29
$96.00	$97.00	$98.00	Oct 2	$0.06	$0.94	15%	15.67
$97.00	$98.00	$99.00	Oct 2	$0.08	$0.92	17%	11.50
$95.00	$96.00	$97.00	Oct 9	$0.05	$0.95	11%	19.00
$99.00	$100.00	$101.00	Sep 25	$0.17	$0.83	30%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-2.88, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.02	$1.98
$102.00	$105.00	1:2	Oct 23	-$0.40	$2.60
$95.00	$97.00	1:2	Sep 25	-$1.27	$0.73
$102.00	$105.00	1:2	Oct 30	-$0.67	$2.33
$97.00	$99.00	1:2	Oct 2	-$1.02	$0.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$2.88	$3.12
$105.00	$101.00	1:2	Oct 23	-$1.33	$2.67
$100.00	$96.00	1:2	Oct 30	-$0.56	$3.44
$112.00	$107.00	1:2	Oct 30	-$3.48	$1.52
$98.00	$95.00	1:2	Oct 23	-$0.30	$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.71%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$2.70	0.43	2.3%	2.71%	4.96%	--	26
$100.00	Oct 23	$3.25	0.52	0.2%	3.26%	3.51%	70	39
$102.00	Oct 23	$2.35	0.43	2.3%	2.36%	4.61%	--	10
$100.00	Oct 30	$3.15	0.51	0.2%	3.16%	3.41%	--	25
$105.00	Oct 30	$1.56	0.32	5.3%	1.56%	6.83%	--	21
$100.00	Oct 16	$3.05	0.50	0.2%	3.06%	3.31%	5	2.6K
$106.00	Oct 30	$1.35	0.28	6.3%	1.35%	7.62%	1	1
$101.00	Oct 16	$2.48	0.46	1.2%	2.49%	3.74%	30	101
$102.00	Oct 16	$2.06	0.41	2.3%	2.07%	4.32%	--	113
$107.00	Oct 30	$1.09	0.26	7.3%	1.09%	8.36%	--	14

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 771

Total Puts 1,781

Put/Call Ratio 2.31

Net Difference -1,010

Prior's Put/Call Breakdown

Total Calls 4,204

Total Puts 2,683

Put/Call Ratio 0.64

Net Difference 1,521

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