SCHW - Options Database

SCHW

CHARLES market data CORP

$100.97 +0.62%

(9/23 10:20) ◀

Wednesday, September 23, 2026 (10:25am)

▶ (9/23 10:30)

◀ 9/23 10:25 ▶

Option Volume

Detail

ℹ

Current (09/23 10:25am) 4,104

Calls: 1,936 (47%)

Puts: 2,168 (53%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -40.41%

Calls: -53.95% (Calls)

Puts: -19.19% (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 -80.42%

Calls: -77.46%

Puts: -82.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:25am) $992.0K

Calls: $744.8K (75%)

Puts: $247.2K (25%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior +13.16%

Calls: +7.78%

Puts: +33.18%

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 -82.73%

Calls: -69.74%

Puts: -92.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:25am) 1.12

Prior (07/21) 0.64

Current vs Prior +75.47%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -13.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:25am) 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 2.61% | 3.84%6.71% | 11.57%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -9.84% | -8.40%-4.42% | -3.51%

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

Current vs 7-Day Avg +15.80% | +5.58%+106.61% | +20.87%

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

Current vs 7-Day Eod -9.84% | -8.40%+3.56% | +3.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.66% | 15.05%

Calls: 36.69% | 14.53%

Puts: 32.63% | 15.58%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +77.20% | -23.18%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +34.31% | +38.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($744.8K) vs puts ($247.2K). Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 75% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:25	BULLISH	BEARISH	BEARISH
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 13 of results (avg 8.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	1.60	1.68	$1.64	4.9%	29	0.33	5.5K
$104.00	Oct 2	0.56	0.60	$0.58	6.9%	1	0.25	177
$103.00	Oct 2	0.83	0.90	$0.87	8.0%	2	0.34	210
$100.00	Oct 23	4.05	4.40	$4.22	8.3%	75	0.57	39
$102.00	Oct 2	1.19	1.30	$1.25	8.8%	3	0.43	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	9.00	9.50	$9.25	5.4%	5	0.86	2.2K
$103.00	Oct 9	3.00	3.25	$3.13	8.0%	1	0.63	165
$102.00	Oct 16	3.25	3.55	$3.40	8.8%	--	0.53	54
$101.00	Oct 23	3.10	3.40	$3.25	9.2%	--	0.48	26
$99.00	Oct 16	1.95	2.15	$2.05	9.8%	1	0.37	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.35	0.41	$0.38	15.8%	--	0.18	147
$104.00	Oct 2	0.56	0.60	$0.58	6.9%	1	0.25	177
$103.00	Oct 2	0.83	0.90	$0.87	8.0%	2	0.34	210

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 9	0.84	1.01	$0.93	18.3%	10	0.28	47
$94.00	Oct 16	0.71	0.82	$0.76	14.5%	31	0.17	52
$95.00	Oct 16	0.88	1.00	$0.94	12.8%	21	0.20	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	17.00	19.25	$18.13	12.4%	--	0.97	311
$85.00	Oct 16	14.55	17.50	$16.02	18.4%	--	0.97	100
$95.00	Sep 25	5.00	6.60	$5.80	27.6%	1	0.96	12
$96.00	Sep 25	4.50	5.55	$5.03	20.9%	1	0.95	--
$87.50	Oct 16	13.15	14.50	$13.83	9.8%	--	0.95	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	1.00	13
$110.00	Oct 2	8.20	10.85	$9.52	27.8%	--	0.99	15
$109.00	Oct 2	7.15	9.85	$8.50	31.8%	--	0.99	46
$106.00	Sep 25	4.55	6.85	$5.70	40.4%	--	0.99	664
$107.00	Sep 25	5.55	7.85	$6.70	34.3%	--	0.99	412

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 2.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.96	1.25	$1.11	26.1%	403	0.53	521
$100.00	Oct 23	4.05	4.40	$4.22	8.3%	75	0.57	39
$105.00	Oct 23	1.81	2.10	$1.96	14.8%	65	0.35	32
$106.00	Sep 25	0.01	0.13	$0.07	171.4%	56	0.06	323
$100.00	Sep 25	1.38	2.00	$1.69	36.7%	46	0.67	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.31	0.46	$0.39	38.5%	1.0K	0.16	123
$99.00	Sep 25	0.22	0.58	$0.40	90.0%	130	0.23	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	0.45	0.74	$0.60	48.3%	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. 12 strikes (avg 125.2%, max 438.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Sep 25	Oct 23	172.9%	32.1%	438.4%	--	253
$115.00	Sep 25	Oct 30	159.4%	30.3%	425.5%	1	77
$111.00	Sep 25	Oct 23	120.5%	29.2%	312.5%	2	109
$118.00	Sep 25	Oct 9	179.5%	67.2%	167.3%	--	42
$99.00	Sep 25	Oct 9	37.4%	24.7%	51.3%	1	168

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Sep 25	Oct 30	37.4%	29.5%	26.6%	131	531
$100.00	Sep 25	Oct 30	33.9%	27.3%	24.2%	64	1.5K
$101.00	Sep 25	Oct 30	31.9%	26.4%	20.8%	13	1.2K
$102.00	Sep 25	Oct 16	31.9%	31.9%	0.0%	10	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.92, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$100.00	Oct 16	$1.37	$1.13	$1.37	70%	0.82	$98.87
$108.00	$110.00	Oct 23	$0.18	$1.82	$0.18	22%	10.11	$108.18
$100.00	$102.00	Oct 23	$0.87	$1.13	$0.87	57%	1.30	$100.87
$100.00	$102.00	Oct 30	$0.84	$1.16	$0.84	56%	1.38	$100.84
$106.00	$107.00	Oct 16	$0.10	$0.90	$0.10	28%	9.00	$106.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$106.00	Oct 9	$0.52	$0.48	$0.52	86%	0.92	$106.48
$100.00	$99.00	Oct 30	$0.18	$0.82	$0.18	44%	4.56	$99.82
$103.00	$102.00	Oct 9	$0.38	$0.62	$0.38	63%	1.63	$102.62
$105.00	$104.00	Oct 16	$0.55	$0.45	$0.55	67%	0.82	$104.45
$101.00	$100.00	Oct 30	$0.39	$0.61	$0.39	49%	1.56	$100.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 3.17, avg 0.46)

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	83%	3.17	$111.76
$115.00	$116.00	Sep 25	$0.69	$0.69	$0.31	83%	2.23	$115.69
$105.00	$107.00	Oct 23	$0.77	$0.77	$1.23	65%	0.63	$105.77
$107.00	$109.00	Oct 16	$0.54	$0.54	$1.46	75%	0.37	$107.54
$102.00	$105.00	Oct 23	$1.39	$1.39	$1.61	52%	0.86	$103.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$90.00	Oct 30	$0.42	$0.42	$1.58	83%	0.27	$91.58
$93.00	$92.00	Sep 25	$0.19	$0.19	$0.81	92%	0.23	$92.81
$92.00	$90.00	Oct 23	$0.34	$0.34	$1.66	85%	0.20	$91.66
$94.00	$93.00	Oct 23	$0.27	$0.27	$0.73	81%	0.37	$93.73
$98.00	$96.00	Oct 23	$0.63	$0.63	$1.37	66%	0.46	$97.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.59, cheapest $0.54)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.65	33.9%	26.1%
$102.00	Sep 25	Oct 2	$0.61	31.9%	24.9%
$101.00	Sep 25	Oct 2	$0.74	31.9%	25.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.54	33.9%	26.1%
$102.00	Sep 25	Oct 2	$0.43	31.9%	24.9%
$101.00	Sep 25	Oct 2	$0.59	31.9%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.04% of stock, avg 6.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.11	$0.95	$2.06	$98.94	$103.06	2.04%
$102.00	Sep 25	$0.64	$1.62	$2.26	$99.74	$104.26	2.24%
$100.00	Sep 25	$1.69	$0.60	$2.29	$97.71	$102.29	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	2.75%
$104.00	Sep 25	$0.14	$3.05	$3.19	$100.81	$107.19	3.16%
$102.00	Oct 2	$1.25	$2.05	$3.30	$98.70	$105.30	3.27%
$101.00	Oct 2	$1.85	$1.54	$3.39	$97.61	$104.39	3.36%
$100.00	Oct 2	$2.34	$1.14	$3.48	$96.52	$103.48	3.45%
$99.00	Oct 2	$2.95	$0.82	$3.77	$95.23	$102.77	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$98.00	Sep 25	$0.34	$0.19	$0.53	$97.47	$103.53
$103.00	$93.00	Sep 25	$0.34	$0.23	$0.57	$92.43	$103.57
$103.00	$99.00	Sep 25	$0.34	$0.40	$0.74	$98.26	$103.74
$105.00	$97.00	Oct 2	$0.38	$0.39	$0.77	$96.23	$105.77
$105.00	$98.00	Oct 2	$0.38	$0.57	$0.95	$97.05	$105.95
$103.00	$100.00	Sep 25	$0.34	$0.60	$0.94	$99.06	$103.94
$104.00	$97.00	Oct 2	$0.58	$0.39	$0.97	$96.03	$104.97
$102.00	$98.00	Sep 25	$0.64	$0.19	$0.83	$97.17	$102.83
$111.00	$98.00	Sep 25	$0.86	$0.19	$1.05	$96.95	$112.05
$104.00	$98.00	Oct 2	$0.58	$0.57	$1.15	$96.85	$105.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 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
92/93	115/116	Sep 25	$0.88	$0.12	75%	7.33	$92.12	$115.88
99/100	115/116	Sep 25	$0.89	$0.11	50%	8.09	$99.11	$115.89
90/92	105/107	Oct 23	$1.11	$0.89	50%	1.25	$90.89	$106.11
93/94	110/111	Oct 23	$0.46	$0.54	63%	0.85	$93.54	$110.46
92/93	103/104	Sep 25	$0.39	$0.61	69%	0.64	$92.61	$103.39
96/97	110/111	Oct 16	$0.48	$0.52	57%	0.92	$96.52	$110.48
93/94	107/108	Oct 30	$0.55	$0.45	50%	1.22	$93.45	$107.55
94/95	110/111	Oct 16	$0.40	$0.60	64%	0.67	$94.60	$110.40
95/96	107/108	Oct 30	$0.61	$0.39	43%	1.56	$95.39	$107.61
95/96	110/111	Oct 16	$0.43	$0.57	61%	0.75	$95.57	$110.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Sep 25	$0.11	$0.89	30%	8.09
$102.00	$103.00	$104.00	Sep 25	$0.10	$0.90	25%	9.00
$99.00	$100.00	$101.00	Sep 25	$0.11	$0.89	24%	8.09
$102.00	$103.00	$104.00	Oct 2	$0.09	$0.91	18%	10.11
$95.00	$97.00	$99.00	Oct 2	$0.22	$1.78	20%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Sep 25	$0.08	$0.92	31%	11.50
$99.00	$100.00	$101.00	Oct 2	$0.08	$0.92	18%	11.50
$100.00	$101.00	$102.00	Oct 9	$0.06	$0.94	14%	15.67
$98.00	$99.00	$100.00	Oct 2	$0.07	$0.93	16%	13.29
$96.00	$97.00	$98.00	Oct 9	$0.05	$0.95	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 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	-$0.57	$2.43
$102.00	$105.00	1:2	Oct 30	-$0.74	$2.26
$107.00	$109.00	1:2	Oct 16	-$0.07	$1.93
$101.00	$102.00	1:2	Sep 25	-$0.17	$0.83

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	-$0.62	$3.38
$105.00	$101.00	1:2	Oct 30	-$0.78	$3.22
$115.00	$110.00	1:2	Oct 16	-$4.22	$0.78
$102.00	$101.00	1:2	Sep 25	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.02%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 23	$3.05	0.48	1.0%	3.02%	4.04%	--	10
$105.00	Oct 23	$1.81	0.35	4.0%	1.79%	5.78%	65	32
$102.00	Oct 30	$2.72	0.47	1.0%	2.69%	3.71%	1	26
$101.00	Oct 16	$3.15	0.53	0.0%	3.12%	3.15%	30	101
$102.00	Oct 16	$2.66	0.48	1.0%	2.63%	3.65%	1	113
$103.00	Oct 16	$2.23	0.43	2.0%	2.21%	4.22%	2	49
$104.00	Oct 16	$1.89	0.38	3.0%	1.87%	4.87%	--	30
$105.00	Oct 30	$1.56	0.35	4.0%	1.55%	5.54%	2	21
$105.00	Oct 16	$1.60	0.33	4.0%	1.58%	5.58%	29	5.5K
$106.00	Oct 30	$1.35	0.31	5.0%	1.34%	6.32%	1	1

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 1,936

Total Puts 2,168

Put/Call Ratio 1.12

Net Difference -232

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