SCHW - Options Database

SCHW

CHARLES market data CORP

$101.28 +0.93%

(9/23 10:15) ◀

Wednesday, September 23, 2026 (10:20am)

▶ (9/23 10:25)

◀ 9/23 10:20 ▶

Option Volume

Detail

ℹ

Current (09/23 10:20am) 3,756

Calls: 1,637 (44%)

Puts: 2,119 (56%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -45.46%

Calls: -61.06% (Calls)

Puts: -21.02% (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 -82.08%

Calls: -80.94%

Puts: -82.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:20am) $846.3K

Calls: $611.2K (72%)

Puts: $235.1K (28%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior -3.46%

Calls: -11.55%

Puts: +26.65%

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 -85.27%

Calls: -75.17%

Puts: -92.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:20am) 1.29

Prior (07/21) 0.64

Current vs Prior +102.83%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -0.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:20am) 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 2.73% | 3.80%6.64% | 11.56%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -5.69% | -9.39%-5.42% | -3.55%

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

Current vs 7-Day Avg +21.13% | +4.44%+104.46% | +20.81%

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

Current vs 7-Day Eod -5.69% | -9.39%+2.48% | +3.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.43% | 12.84%

Calls: 18.26% | 17.55%

Puts: 42.59% | 8.12%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +55.57% | -34.46%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +17.92% | +18.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($611.2K). Below-average activity with volume down 45% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 103% - 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
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
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 15 of results (avg 7.8%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.68	1.79	$1.74	6.3%	29	0.34	5.5K
$100.00	Oct 2	2.41	2.60	$2.51	7.6%	18	0.63	85
$100.00	Oct 23	4.20	4.55	$4.38	8.0%	75	0.58	39
$101.00	Oct 16	3.25	3.55	$3.40	8.8%	30	0.53	101
$101.00	Oct 9	2.33	2.55	$2.44	9.0%	2	0.52	137

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 16	1.62	1.73	$1.68	6.5%	--	0.32	90
$99.00	Oct 16	1.95	2.09	$2.02	6.9%	1	0.37	70
$103.00	Oct 9	2.89	3.10	$3.00	7.0%	1	0.62	165
$97.50	Oct 16	1.47	1.58	$1.53	7.2%	30	0.30	1.6K
$102.00	Oct 16	3.20	3.45	$3.33	7.5%	--	0.52	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.74, cheapest $0.45)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.40	0.49	$0.45	20.0%	--	0.20	147
$104.00	Oct 2	0.63	0.71	$0.67	11.9%	1	0.27	177
$103.00	Oct 2	0.93	1.03	$0.98	10.2%	1	0.35	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	0.50	0.59	$0.54	16.7%	--	0.22	330
$99.00	Oct 2	0.72	0.83	$0.77	14.3%	--	0.29	229
$97.00	Oct 9	0.63	0.72	$0.68	13.2%	4	0.22	74
$98.00	Oct 9	0.84	0.96	$0.90	13.3%	10	0.27	47
$94.00	Oct 16	0.71	0.81	$0.76	13.2%	31	0.17	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 25	4.95	6.60	$5.78	28.5%	--	1.00	12
$97.00	Sep 25	3.50	4.80	$4.15	31.3%	25	0.97	27
$85.00	Oct 16	14.55	17.50	$16.02	18.4%	--	0.94	100
$82.50	Oct 16	17.00	19.35	$18.18	12.9%	--	0.93	311
$87.50	Oct 16	13.15	14.50	$13.83	9.8%	--	0.93	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 25	6.00	8.85	$7.43	38.4%	1	0.96	13
$107.00	Sep 25	5.55	7.85	$6.70	34.3%	--	0.94	412
$106.00	Sep 25	4.55	6.85	$5.70	40.4%	--	0.94	664
$110.00	Oct 2	8.20	10.85	$9.52	27.8%	--	0.94	15
$109.00	Oct 2	7.15	9.85	$8.50	31.8%	--	0.94	46

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	1.04	1.25	$1.15	18.3%	403	0.52	521
$100.00	Oct 23	4.20	4.55	$4.38	8.0%	75	0.58	39
$105.00	Oct 23	1.95	2.21	$2.08	12.5%	65	0.36	32
$106.00	Sep 25	0.01	0.13	$0.07	171.4%	56	0.06	323
$100.00	Sep 25	1.38	2.02	$1.70	37.6%	46	0.68	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.31	0.43	$0.37	32.4%	1.0K	0.16	123
$99.00	Sep 25	0.22	0.58	$0.40	90.0%	130	0.24	525
$92.50	Oct 16	0.50	0.95	$0.73	61.6%	100	0.15	2.4K
$93.00	Oct 16	0.57	0.80	$0.69	33.3%	100	0.15	242
$100.00	Sep 25	0.44	0.65	$0.55	38.2%	64	0.33	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 110.0%, max 442.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	173.3%	31.9%	442.6%	--	253
$115.00	Sep 25	Oct 30	159.8%	30.5%	424.1%	1	77
$111.00	Sep 25	Oct 23	122.4%	29.0%	322.1%	2	109
$118.00	Sep 25	Oct 9	179.9%	66.9%	168.8%	--	42
$99.00	Sep 25	Oct 9	38.1%	24.6%	54.9%	1	168

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Sep 25	Oct 30	38.1%	29.1%	30.7%	131	531
$101.00	Sep 25	Oct 30	34.3%	26.9%	27.6%	9	1.2K
$100.00	Sep 25	Oct 30	32.2%	27.2%	18.2%	64	1.5K
$102.00	Sep 25	Oct 16	34.0%	32.1%	6.1%	10	295
$103.00	Sep 25	Oct 16	32.0%	31.7%	1.1%	--	591

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 3.58)

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	70%	1.05	$98.72
$99.00	$100.00	Oct 2	$0.44	$0.56	$0.44	71%	1.27	$99.44
$100.00	$102.00	Oct 30	$0.82	$1.18	$0.82	55%	1.44	$100.82
$108.00	$110.00	Oct 23	$0.18	$1.82	$0.18	22%	10.11	$108.18
$98.00	$100.00	Oct 23	$1.12	$0.88	$1.12	67%	0.79	$99.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$102.00	Oct 9	$0.25	$0.75	$0.25	62%	3.00	$102.75
$107.00	$106.00	Oct 9	$0.52	$0.48	$0.52	85%	0.92	$106.48
$100.00	$99.00	Oct 30	$0.18	$0.82	$0.18	45%	4.56	$99.82
$100.00	$99.00	Sep 25	$0.15	$0.85	$0.15	33%	5.67	$99.85
$105.00	$104.00	Oct 16	$0.55	$0.45	$0.55	66%	0.82	$104.45

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 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Sep 25	$0.76	$0.76	$0.24	82%	3.17	$111.76
$119.00	$120.00	Sep 25	$0.58	$0.58	$0.42	85%	1.38	$119.58
$115.00	$116.00	Sep 25	$0.49	$0.49	$0.51	83%	0.96	$115.49
$105.00	$107.00	Oct 23	$0.93	$0.93	$1.07	64%	0.87	$105.93
$107.00	$109.00	Oct 16	$0.57	$0.57	$1.43	74%	0.40	$107.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 30	$0.46	$0.46	$1.54	82%	0.30	$91.54
$101.00	$100.00	Oct 9	$0.62	$0.62	$0.38	52%	1.63	$100.38
$92.00	$90.00	Oct 23	$0.37	$0.37	$1.63	84%	0.23	$91.63
$101.00	$100.00	Sep 25	$0.50	$0.50	$0.50	52%	1.00	$100.50
$93.00	$92.00	Sep 25	$0.10	$0.10	$0.90	94%	0.11	$92.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.59, cheapest $0.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.73	34.3%	25.4%
$102.00	Sep 25	Oct 2	$0.72	34.0%	26.7%
$100.00	Sep 25	Oct 2	$0.81	32.2%	25.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$0.43	34.3%	25.4%
$102.00	Sep 25	Oct 2	$0.35	34.0%	26.7%
$100.00	Sep 25	Oct 2	$0.53	32.2%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.17% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.15	$1.05	$2.20	$98.80	$103.20	2.17%
$100.00	Sep 25	$1.70	$0.55	$2.25	$97.75	$102.25	2.22%
$102.00	Sep 25	$0.68	$1.62	$2.30	$99.70	$104.30	2.27%
$103.00	Sep 25	$0.34	$2.37	$2.71	$100.29	$105.71	2.68%
$99.00	Sep 25	$2.38	$0.40	$2.78	$96.22	$101.78	2.74%
$104.00	Sep 25	$0.14	$3.05	$3.19	$100.81	$107.19	3.15%
$101.00	Oct 2	$1.88	$1.48	$3.36	$97.64	$104.36	3.32%
$102.00	Oct 2	$1.40	$1.97	$3.37	$98.63	$105.37	3.33%
$100.00	Oct 2	$2.51	$1.08	$3.59	$96.41	$103.59	3.54%
$99.00	Oct 2	$2.95	$0.77	$3.72	$95.28	$102.72	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.43% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$97.00	Sep 25	$0.34	$0.10	$0.44	$96.56	$103.44
$103.00	$98.00	Sep 25	$0.34	$0.19	$0.53	$97.47	$103.53
$103.00	$99.00	Sep 25	$0.34	$0.40	$0.74	$98.26	$103.74
$105.00	$97.00	Oct 2	$0.45	$0.37	$0.82	$96.18	$105.82
$103.00	$100.00	Sep 25	$0.34	$0.55	$0.89	$99.11	$103.89
$105.00	$98.00	Oct 2	$0.45	$0.54	$0.99	$97.01	$105.99
$111.00	$97.00	Sep 25	$0.86	$0.10	$0.96	$96.04	$111.96
$111.00	$98.00	Sep 25	$0.86	$0.19	$1.05	$96.95	$112.05
$102.00	$97.00	Sep 25	$0.68	$0.10	$0.78	$96.22	$102.78
$102.00	$98.00	Sep 25	$0.68	$0.19	$0.87	$97.13	$102.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 6.14, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
92/93	111/112	Sep 25	$0.86	$0.14	76%	6.14	$92.14	$111.86
92/93	119/120	Sep 25	$0.68	$0.32	79%	2.13	$92.32	$119.68
98/99	119/120	Sep 25	$0.79	$0.21	62%	3.76	$98.21	$119.79
92/93	115/116	Sep 25	$0.59	$0.41	77%	1.44	$92.41	$115.59
98/99	115/116	Sep 25	$0.70	$0.30	60%	2.33	$98.30	$115.70
99/100	119/120	Sep 25	$0.73	$0.27	52%	2.70	$99.27	$119.73
96/97	105/106	Oct 16	$0.76	$0.24	38%	3.17	$96.24	$105.76
99/100	115/116	Sep 25	$0.64	$0.36	50%	1.78	$99.36	$115.64
95/96	105/106	Oct 16	$0.69	$0.31	43%	2.23	$95.31	$105.69
92/92	105/106	Oct 16	$0.60	$0.40	51%	1.50	$91.90	$105.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.08	$0.92	31%	11.50
$98.00	$100.00	$102.00	Oct 23	$0.14	$1.86	18%	13.29
$101.00	$102.00	$103.00	Oct 2	$0.06	$0.94	18%	15.67
$101.00	$102.00	$103.00	Sep 25	$0.13	$0.87	29%	6.69
$104.00	$105.00	$106.00	Oct 2	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.07	$0.93	30%	13.29
$97.00	$98.00	$99.00	Oct 2	$0.06	$0.94	14%	15.67
$100.00	$101.00	$102.00	Oct 2	$0.09	$0.91	19%	10.11
$99.00	$100.00	$101.00	Oct 2	$0.09	$0.91	18%	10.11
$98.00	$99.00	$100.00	Oct 2	$0.08	$0.92	15%	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. 119 found (best net $-3.06, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.61	$1.39
$102.00	$105.00	1:2	Oct 23	-$0.76	$2.24
$102.00	$105.00	1:2	Oct 30	-$0.74	$2.26
$105.00	$107.00	1:2	Oct 23	-$0.22	$1.78
$107.00	$109.00	1:2	Oct 16	-$0.04	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$3.06	$2.94
$105.00	$101.00	1:2	Oct 23	-$0.56	$3.44
$105.00	$101.00	1:2	Oct 30	-$1.00	$3.00
$101.00	$100.00	1:2	Sep 25	-$0.05	$0.95
$90.00	$87.50	1:2	Oct 16	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.11%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 23	$3.15	0.49	0.7%	3.11%	3.82%	--	10
$105.00	Oct 23	$1.95	0.36	3.7%	1.93%	5.60%	65	32
$102.00	Oct 16	$2.74	0.48	0.7%	2.71%	3.42%	1	113
$102.00	Oct 30	$2.72	0.47	0.7%	2.69%	3.40%	1	26
$103.00	Oct 16	$2.29	0.43	1.7%	2.26%	3.96%	2	49
$105.00	Oct 16	$1.68	0.34	3.7%	1.66%	5.33%	29	5.5K
$104.00	Oct 16	$1.89	0.38	2.7%	1.87%	4.55%	--	30
$105.00	Oct 30	$1.56	0.35	3.7%	1.54%	5.21%	2	21
$106.00	Oct 30	$1.35	0.31	4.7%	1.33%	5.99%	1	1
$107.00	Oct 30	$1.09	0.27	5.7%	1.08%	6.72%	--	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 1,637

Total Puts 2,119

Put/Call Ratio 1.29

Net Difference -482

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