SCHW - Options Database

SCHW

CHARLES market data CORP

$100.62 +0.26%

(9/23 10:01) ◀

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

▶ (9/23 10:15)

◀ 9/23 10:10 ▶

Option Volume

Detail

ℹ

Current (09/23 10:10am) 3,212

Calls: 1,257 (39%)

Puts: 1,955 (61%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -53.36%

Calls: -70.10% (Calls)

Puts: -27.13% (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 -84.67%

Calls: -85.37%

Puts: -84.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:10am) $714.4K

Calls: $489.8K (69%)

Puts: $224.7K (31%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior -18.50%

Calls: -29.12%

Puts: +21.04%

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 -87.56%

Calls: -80.10%

Puts: -93.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:10am) 1.56

Prior (07/21) 0.64

Current vs Prior +143.70%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +19.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:10am) 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 2.67% | 3.91%6.99% | 11.73%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -7.81% | -6.90%-0.55% | -2.17%

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

Current vs 7-Day Avg +18.40% | +7.31%+114.98% | +22.54%

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

Current vs 7-Day Eod -7.81% | -6.90%+7.75% | +5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.66% | 12.04%

Calls: 26.12% | 14.90%

Puts: 45.19% | 9.19%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +82.31% | -38.54%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +38.19% | +11.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($489.8K). Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 144% - 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
10:10	BULLISH	BEARISH	BEARISH
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 8.6%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	3.45	3.75	$3.60	8.3%	6	0.53	2.6K
$101.00	Oct 16	2.91	3.20	$3.06	9.5%	30	0.48	101
$87.50	Oct 16	12.65	13.95	$13.30	9.8%	--	0.95	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.62	2.79	$2.71	6.3%	52	0.47	5.4K
$98.00	Oct 16	1.87	2.02	$1.95	7.7%	--	0.36	90
$97.50	Oct 16	1.70	1.85	$1.78	8.4%	30	0.34	1.6K
$115.00	Oct 16	14.15	15.45	$14.80	8.8%	--	0.94	419
$110.00	Oct 16	9.50	10.40	$9.95	9.0%	4	0.87	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	0.69	0.82	$0.75	17.3%	56	0.43	1.4K
$97.00	Oct 2	0.46	0.55	$0.51	17.6%	1.0K	0.20	123
$98.00	Oct 2	0.67	0.78	$0.73	15.1%	--	0.27	330
$97.00	Oct 9	0.78	0.91	$0.85	15.3%	3	0.26	74
$93.00	Oct 16	0.66	0.80	$0.73	19.2%	100	0.16	242

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	16.90	19.70	$18.30	15.3%	--	1.00	311
$85.00	Oct 16	13.95	17.30	$15.63	21.4%	--	1.00	100
$95.00	Sep 25	4.90	6.10	$5.50	21.8%	--	0.99	12
$87.50	Oct 16	12.65	13.95	$13.30	9.8%	--	0.95	201
$97.00	Sep 25	3.10	4.10	$3.60	27.8%	--	0.92	27

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
$109.00	Oct 2	7.35	10.60	$8.98	36.2%	--	0.96	46
$108.00	Sep 25	6.55	9.30	$7.93	34.7%	1	0.96	13
$110.00	Oct 2	8.70	11.60	$10.15	28.6%	--	0.96	15
$105.00	Sep 25	4.20	5.90	$5.05	33.7%	4	0.94	712

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 2.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.67	0.99	$0.83	38.6%	319	0.42	521
$100.00	Oct 23	3.80	4.35	$4.07	13.5%	75	0.54	39
$105.00	Oct 23	1.70	2.02	$1.86	17.2%	65	0.33	32
$100.00	Sep 25	1.16	1.51	$1.34	26.1%	46	0.58	287
$110.00	Oct 16	0.42	0.60	$0.51	35.3%	36	0.13	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.46	0.55	$0.51	17.6%	1.0K	0.20	123
$99.00	Sep 25	0.35	0.65	$0.50	60.0%	110	0.30	525
$92.50	Oct 16	0.59	0.95	$0.77	46.8%	100	0.16	2.4K
$93.00	Oct 16	0.66	0.80	$0.73	19.2%	100	0.16	242
$100.00	Sep 25	0.69	0.82	$0.75	17.3%	56	0.43	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. 12 strikes (avg 139.5%, max 438.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	178.8%	33.2%	438.4%	--	253
$115.00	Sep 25	Oct 30	165.4%	31.5%	424.2%	1	77
$113.00	Sep 25	Oct 30	151.3%	31.0%	388.6%	--	57
$111.00	Sep 25	Oct 23	122.5%	30.6%	301.0%	--	109
$99.00	Sep 25	Oct 9	34.6%	24.5%	41.5%	1	168

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Sep 25	Oct 30	34.6%	27.6%	25.3%	111	531
$98.00	Sep 25	Oct 23	38.0%	30.6%	24.2%	4	400
$100.00	Sep 25	Oct 30	29.7%	27.2%	9.1%	56	1.5K
$101.00	Sep 25	Oct 30	34.1%	31.5%	8.4%	9	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.05, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$100.00	Oct 16	$1.22	$1.28	$1.22	66%	1.05	$98.72
$108.00	$110.00	Oct 23	$0.18	$1.82	$0.18	21%	10.11	$108.18
$110.00	$113.00	Oct 30	$0.27	$2.73	$0.27	17%	10.11	$110.27
$115.00	$120.00	Oct 30	$0.18	$4.82	$0.18	9%	26.78	$115.18
$106.00	$107.00	Oct 30	$0.18	$0.82	$0.18	29%	4.56	$106.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$101.00	Oct 16	$0.27	$0.73	$0.27	56%	2.70	$101.73
$105.00	$104.00	Oct 16	$0.48	$0.52	$0.48	70%	1.08	$104.52
$103.00	$102.00	Oct 9	$0.44	$0.56	$0.44	66%	1.27	$102.56
$95.00	$94.00	Oct 30	$0.12	$0.88	$0.12	27%	7.33	$94.88
$99.00	$96.00	Oct 30	$0.92	$2.08	$0.92	43%	2.26	$98.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 4.56, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 25	$0.82	$0.82	$0.18	86%	4.56	$119.82
$114.00	$115.00	Oct 9	$0.76	$0.76	$0.24	85%	3.17	$114.76
$111.00	$112.00	Sep 25	$0.68	$0.68	$0.32	84%	2.13	$111.68
$115.00	$116.00	Sep 25	$0.56	$0.56	$0.44	84%	1.27	$115.56
$107.00	$108.00	Sep 25	$0.28	$0.28	$0.72	88%	0.39	$107.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 30	$0.45	$0.45	$1.55	82%	0.29	$91.55
$92.00	$90.00	Oct 23	$0.38	$0.38	$1.62	84%	0.23	$91.62
$94.00	$93.00	Oct 30	$0.34	$0.34	$0.66	75%	0.52	$93.66
$98.00	$96.00	Oct 23	$0.73	$0.73	$1.27	63%	0.57	$97.27
$90.00	$87.50	Oct 16	$0.25	$0.25	$2.25	89%	0.11	$89.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.62, cheapest $0.52)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.71	34.1%	26.9%
$100.00	Sep 25	Oct 2	$0.74	29.7%	25.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.52	34.6%	26.7%
$101.00	Sep 25	Oct 2	$0.50	34.1%	26.9%
$100.00	Sep 25	Oct 2	$0.63	29.7%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.08% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Sep 25	$1.34	$0.75	$2.09	$97.91	$102.09	2.08%
$101.00	Sep 25	$0.83	$1.35	$2.18	$98.82	$103.18	2.17%
$99.00	Sep 25	$1.92	$0.50	$2.42	$96.58	$101.42	2.41%
$102.00	Sep 25	$0.43	$2.01	$2.44	$99.56	$104.44	2.42%
$103.00	Sep 25	$0.20	$2.92	$3.12	$99.88	$106.12	3.10%
$101.00	Oct 2	$1.54	$1.85	$3.39	$97.61	$104.39	3.37%
$100.00	Oct 2	$2.08	$1.38	$3.46	$96.54	$103.46	3.44%
$102.00	Oct 2	$1.10	$2.42	$3.52	$98.48	$105.52	3.50%
$99.00	Oct 2	$2.67	$1.02	$3.69	$95.31	$102.69	3.67%
$97.00	Sep 25	$3.60	$0.16	$3.76	$93.24	$100.76	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 2.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$96.00	Sep 25	$0.43	$0.11	$0.54	$95.46	$102.54
$102.00	$97.00	Sep 25	$0.43	$0.16	$0.59	$96.41	$102.59
$102.00	$98.00	Sep 25	$0.43	$0.33	$0.76	$97.24	$102.76
$104.00	$96.00	Oct 2	$0.51	$0.37	$0.88	$95.12	$104.88
$102.00	$99.00	Sep 25	$0.43	$0.50	$0.93	$98.07	$102.93
$111.00	$96.00	Sep 25	$0.78	$0.11	$0.89	$95.11	$111.89
$111.00	$97.00	Sep 25	$0.78	$0.16	$0.94	$96.06	$111.94
$104.00	$97.00	Oct 2	$0.51	$0.51	$1.02	$95.98	$105.02
$111.00	$98.00	Sep 25	$0.78	$0.33	$1.11	$96.89	$112.11
$115.00	$96.00	Sep 25	$1.06	$0.11	$1.17	$94.83	$116.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 6.69, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	114/115	Oct 9	$0.87	$0.13	65%	6.69	$95.13	$114.87
97/98	111/112	Sep 25	$0.85	$0.15	63%	5.67	$97.15	$111.85
90/92	114/115	Oct 9	$0.89	$1.11	76%	0.80	$91.11	$114.89
98/99	111/112	Sep 25	$0.85	$0.15	54%	5.67	$98.15	$111.85
97/98	115/116	Sep 25	$0.73	$0.27	63%	2.70	$97.27	$115.73
98/99	115/116	Sep 25	$0.73	$0.27	54%	2.70	$98.27	$115.73
93/94	107/108	Oct 30	$0.74	$0.26	49%	2.85	$93.26	$107.74
95/96	107/108	Oct 30	$0.76	$0.24	42%	3.17	$95.24	$107.76
97/98	107/108	Sep 25	$0.45	$0.55	67%	0.82	$97.55	$107.45
90/92	105/107	Oct 23	$1.09	$0.91	51%	1.20	$90.91	$106.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Sep 25	$0.07	$0.93	30%	13.29
$95.00	$97.00	$99.00	Sep 25	$0.22	$1.78	27%	8.09
$100.00	$101.00	$102.00	Sep 25	$0.11	$0.89	31%	8.09
$98.00	$100.00	$102.00	Oct 23	$0.15	$1.85	18%	12.33
$101.00	$102.00	$103.00	Oct 9	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.06	$0.94	30%	15.67
$98.00	$99.00	$100.00	Sep 25	$0.08	$0.92	22%	11.50
$98.00	$99.00	$100.00	Oct 2	$0.07	$0.93	17%	13.29
$97.00	$98.00	$99.00	Oct 2	$0.07	$0.93	15%	13.29
$97.00	$98.00	$99.00	Oct 9	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-3.26, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.24	$1.76
$102.00	$105.00	1:2	Oct 23	-$0.66	$2.34
$102.00	$105.00	1:2	Oct 30	-$0.67	$2.33
$95.00	$97.00	1:2	Sep 25	-$1.70	$0.30
$115.00	$120.00	1:2	Oct 30	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$3.26	$2.74
$105.00	$101.00	1:2	Oct 23	-$0.87	$3.13
$105.00	$101.00	1:2	Oct 30	-$1.68	$2.32
$101.00	$100.00	1:2	Sep 25	-$0.15	$0.85
$90.00	$87.50	1:2	Oct 16	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.84%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 23	$2.86	0.46	1.4%	2.84%	4.21%	--	10
$102.00	Oct 30	$2.70	0.45	1.4%	2.68%	4.05%	--	26
$105.00	Oct 23	$1.70	0.33	4.3%	1.69%	6.04%	65	32
$101.00	Oct 16	$2.91	0.48	0.4%	2.89%	3.27%	30	101
$102.00	Oct 16	$2.41	0.43	1.4%	2.40%	3.77%	1	113
$105.00	Oct 30	$1.56	0.32	4.3%	1.55%	5.90%	--	21
$103.00	Oct 16	$2.02	0.39	2.4%	2.01%	4.37%	2	49
$106.00	Oct 30	$1.35	0.29	5.3%	1.34%	6.69%	1	1
$107.00	Oct 30	$1.09	0.27	6.3%	1.08%	7.42%	--	14
$104.00	Oct 16	$1.62	0.34	3.4%	1.61%	4.97%	--	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 1,257

Total Puts 1,955

Put/Call Ratio 1.56

Net Difference -698

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