SCHW - Options Database

SCHW

CHARLES market data CORP

$100.08 -0.27%

(9/23 09:55) ◀

Wednesday, September 23, 2026 (10:00am)

▶ (9/23 10:10)

◀ 9/23 10:01 ▶

Option Volume

Detail

ℹ

Current (09/23 10:00am) 2,603

Calls: 799 (31%)

Puts: 1,804 (69%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -62.20%

Calls: -80.99% (Calls)

Puts: -32.76% (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 -87.58%

Calls: -90.70%

Puts: -85.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:00am) $458.2K

Calls: $240.0K (52%)

Puts: $218.2K (48%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior -47.74%

Calls: -65.27%

Puts: +17.54%

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 -92.02%

Calls: -90.25%

Puts: -93.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:00am) 2.26

Prior (07/21) 0.64

Current vs Prior +253.78%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +73.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:00am) 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 2.69% | 4.03%6.87% | 11.86%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -7.31% | -4.02%-2.15% | -1.06%

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

Current vs 7-Day Avg +19.04% | +10.63%+111.52% | +23.93%

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

Current vs 7-Day Eod -7.31% | -4.02%+6.02% | +6.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.18% | 22.50%

Calls: 33.00% | 20.00%

Puts: 31.36% | 25.00%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +64.52% | +14.85%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +24.70% | +107.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 2.26 - heavy put buying. P/C ratio rising 254% - 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
10:00	BULLISH	BEARISH	BEARISH
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 9 of results (avg 7.4%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	3.15	3.40	$3.28	7.6%	5	0.52	2.6K
$87.50	Oct 16	12.35	13.40	$12.88	8.2%	--	0.95	201
$105.00	Oct 16	1.27	1.40	$1.34	9.7%	14	0.28	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.88	3.00	$2.94	4.1%	36	0.48	5.4K
$105.00	Oct 16	5.85	6.20	$6.03	5.8%	8	0.72	6.1K
$110.00	Oct 16	9.90	10.55	$10.23	6.4%	3	0.88	2.2K
$94.00	Oct 23	1.11	1.20	$1.16	7.8%	--	0.23	15
$115.00	Oct 16	14.60	15.80	$15.20	7.9%	--	0.93	419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	0.57	0.69	$0.63	19.0%	1	0.25	210
$110.00	Oct 16	0.42	0.50	$0.46	17.4%	6	0.12	9.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.77, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$95.00	Sep 25	4.55	5.35	$4.95	16.2%	--	0.96	12
$87.50	Oct 16	12.35	13.40	$12.88	8.2%	--	0.95	201
$90.00	Oct 16	10.00	11.10	$10.55	10.4%	--	0.89	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 25	4.75	7.05	$5.90	39.0%	--	0.97	664
$105.00	Sep 25	4.35	5.90	$5.13	30.2%	2	0.97	712
$108.00	Sep 25	6.55	9.30	$7.93	34.7%	--	0.96	13
$109.00	Oct 2	7.35	10.90	$9.13	38.9%	--	0.96	46
$110.00	Oct 2	8.70	11.70	$10.20	29.4%	--	0.96	15

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 2.3K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.54	0.74	$0.64	31.2%	298	0.35	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	0.84	1.17	$1.00	33.0%	40	0.50	287
$101.00	Oct 16	2.48	2.99	$2.74	18.6%	30	0.47	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	0.55	0.87	$0.71	45.1%	110	0.36	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	0.97	1.09	$1.03	11.7%	47	0.50	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. 11 strikes (avg 126.3%, max 431.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	182.0%	34.2%	431.8%	--	253
$115.00	Sep 25	Oct 30	168.7%	32.0%	426.4%	1	77
$113.00	Sep 25	Oct 30	154.8%	31.5%	391.1%	--	57
$99.00	Sep 25	Oct 9	35.9%	26.3%	36.4%	1	168
$100.00	Sep 25	Oct 30	32.6%	28.2%	15.5%	40	312

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Sep 25	Oct 30	35.9%	26.3%	36.9%	111	531
$98.00	Sep 25	Oct 23	37.1%	30.2%	22.8%	4	400
$100.00	Sep 25	Oct 30	32.6%	28.2%	15.5%	47	1.5K
$101.00	Sep 25	Oct 30	33.5%	31.8%	5.4%	9	1.2K
$102.00	Sep 25	Oct 16	32.1%	31.8%	1.0%	--	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.66, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$110.00	Oct 23	$0.15	$1.85	$0.15	20%	12.33	$108.15
$95.00	$97.50	Oct 16	$1.63	$0.87	$1.63	75%	0.53	$96.63
$100.00	$102.00	Oct 30	$0.80	$1.20	$0.80	51%	1.50	$100.80
$110.00	$113.00	Oct 30	$0.27	$2.73	$0.27	17%	10.11	$110.27
$99.00	$100.00	Oct 9	$0.44	$0.56	$0.44	58%	1.27	$99.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$96.00	Oct 30	$0.82	$2.18	$0.82	44%	2.66	$98.18
$105.00	$104.00	Oct 16	$0.53	$0.47	$0.53	72%	0.89	$104.47
$100.00	$99.00	Oct 16	$0.31	$0.69	$0.31	48%	2.23	$99.69
$105.00	$101.00	Oct 23	$2.38	$1.62	$2.38	70%	0.68	$102.62
$105.00	$101.00	Oct 30	$2.33	$1.67	$2.33	68%	0.72	$102.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 4.88, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 25	$0.83	$0.83	$0.17	86%	4.88	$119.83
$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	85%	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	$0.22	$0.22	$0.78	89%	0.28	$107.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Oct 30	$0.75	$0.75	$0.25	51%	3.00	$99.25
$99.00	$98.00	Oct 16	$0.62	$0.62	$0.38	57%	1.63	$98.38
$92.00	$90.00	Oct 30	$0.49	$0.49	$1.51	81%	0.32	$91.51
$90.00	$87.50	Oct 16	$0.34	$0.34	$2.16	89%	0.16	$89.66
$98.00	$95.00	Oct 23	$1.10	$1.10	$1.90	61%	0.58	$96.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.67, cheapest $0.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.66	35.9%	27.4%
$101.00	Sep 25	Oct 2	$0.66	33.5%	28.2%
$100.00	Sep 25	Oct 2	$0.75	32.6%	28.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.62	35.9%	27.4%
$101.00	Sep 25	Oct 2	$0.59	33.5%	28.2%
$100.00	Sep 25	Oct 2	$0.74	32.6%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.03% of stock, avg 6.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$1.00	$1.03	$2.03	$97.97	$102.03	2.03%
$99.00	Sep 25	$1.60	$0.71	$2.31	$96.69	$101.31	2.31%
$101.00	Sep 25	$0.64	$1.69	$2.33	$98.67	$103.33	2.33%
$102.00	Sep 25	$0.31	$2.43	$2.74	$99.26	$104.74	2.74%
$97.00	Sep 25	$3.14	$0.23	$3.37	$93.63	$100.37	3.37%
$103.00	Sep 25	$0.16	$3.32	$3.48	$99.52	$106.48	3.48%
$100.00	Oct 2	$1.75	$1.77	$3.52	$96.48	$103.52	3.52%
$101.00	Oct 2	$1.30	$2.28	$3.58	$97.42	$104.58	3.58%
$99.00	Oct 2	$2.26	$1.33	$3.59	$95.41	$102.59	3.59%
$102.00	Oct 2	$0.90	$2.95	$3.85	$98.15	$105.85	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 2.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Sep 25	$0.31	$0.07	$0.38	$94.62	$102.38
$102.00	$96.00	Sep 25	$0.31	$0.11	$0.42	$95.58	$102.42
$102.00	$97.00	Sep 25	$0.31	$0.23	$0.54	$96.46	$102.54
$104.00	$95.00	Oct 2	$0.40	$0.33	$0.73	$94.27	$104.73
$102.00	$98.00	Sep 25	$0.31	$0.43	$0.74	$97.26	$102.74
$104.00	$96.00	Oct 2	$0.40	$0.45	$0.85	$95.15	$104.85
$101.00	$95.00	Sep 25	$0.64	$0.07	$0.71	$94.29	$101.71
$101.00	$96.00	Sep 25	$0.64	$0.11	$0.75	$95.25	$101.75
$103.00	$95.00	Oct 2	$0.63	$0.33	$0.96	$94.04	$103.96
$101.00	$97.00	Sep 25	$0.64	$0.23	$0.87	$96.13	$101.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 7.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	114/115	Oct 9	$0.88	$0.12	71%	7.33	$93.12	$114.88
96/97	111/112	Sep 25	$0.71	$0.29	71%	2.45	$96.29	$111.71
97/98	111/112	Sep 25	$0.79	$0.21	61%	3.76	$97.21	$111.79
90/92	114/115	Oct 9	$0.89	$1.11	75%	0.80	$91.11	$114.89
96/97	115/116	Sep 25	$0.69	$0.31	69%	2.23	$96.31	$115.69
97/98	115/116	Sep 25	$0.77	$0.23	59%	3.35	$97.23	$115.77
93/94	107/108	Oct 30	$0.76	$0.24	48%	3.17	$93.24	$107.76
93/94	105/106	Oct 30	$0.75	$0.25	42%	3.00	$93.25	$105.75
95/96	107/108	Oct 30	$0.70	$0.30	42%	2.33	$95.30	$107.70
96/97	107/108	Sep 25	$0.34	$0.66	74%	0.52	$96.66	$107.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.21	$2.29	23%	10.90
$95.00	$97.00	$99.00	Sep 25	$0.27	$1.73	32%	6.41
$87.50	$90.00	$92.50	Oct 16	$0.08	$2.42	11%	30.25
$99.00	$100.00	$101.00	Oct 2	$0.06	$0.94	18%	15.67
$95.00	$97.00	$99.00	Oct 2	$0.30	$1.70	28%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.08	$0.92	28%	11.50
$97.00	$98.00	$99.00	Sep 25	$0.08	$0.92	21%	11.50
$96.00	$97.00	$98.00	Oct 2	$0.05	$0.95	15%	19.00
$97.00	$98.00	$99.00	Oct 2	$0.06	$0.94	16%	15.67
$99.00	$100.00	$101.00	Oct 2	$0.07	$0.93	18%	13.29

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 $-3.01, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.06	$1.94
$102.00	$105.00	1:2	Oct 23	-$0.40	$2.60
$95.00	$97.00	1:2	Sep 25	-$1.33	$0.67
$97.00	$99.00	1:2	Oct 2	-$0.89	$1.11
$102.00	$105.00	1:2	Oct 30	-$0.67	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$3.01	$2.99
$105.00	$101.00	1:2	Oct 23	-$1.67	$2.33
$112.00	$107.00	1:2	Oct 30	-$3.60	$1.40
$105.00	$101.00	1:2	Oct 30	-$1.82	$2.18
$98.00	$95.00	1:2	Oct 23	-$0.33	$2.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.70%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$2.70	0.44	1.9%	2.70%	4.62%	--	26
$102.00	Oct 23	$2.35	0.43	1.9%	2.35%	4.27%	--	10
$105.00	Oct 30	$1.56	0.32	4.9%	1.56%	6.47%	--	21
$106.00	Oct 30	$1.35	0.28	5.9%	1.35%	7.26%	1	1
$101.00	Oct 16	$2.48	0.47	0.9%	2.48%	3.40%	30	101
$107.00	Oct 30	$1.09	0.26	6.9%	1.09%	8.00%	--	14
$103.00	Oct 16	$1.80	0.37	2.9%	1.80%	4.72%	2	49
$102.00	Oct 16	$2.06	0.42	1.9%	2.06%	3.98%	--	113
$105.00	Oct 23	$1.37	0.30	4.9%	1.37%	6.28%	65	32
$104.00	Oct 16	$1.41	0.33	3.9%	1.41%	5.33%	--	30

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 799

Total Puts 1,804

Put/Call Ratio 2.26

Net Difference -1,005

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