SCHW - Options Database

SCHW

CHARLES market data CORP

$101.04 +0.69%

(9/23 10:30) ◀

Wednesday, September 23, 2026 (10:35am)

▶

◀ 9/23 10:35

Option Volume

Detail

ℹ

Current (09/23 10:35am) 4,281

Calls: 2,057 (48%)

Puts: 2,224 (52%)

Prior (07/21) 6,887

Calls: 4,204 (61%)

Puts: 2,683 (39%)

Current vs Prior -37.84%

Calls: -51.07% (Calls)

Puts: -17.11% (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 -79.57%

Calls: -76.05%

Puts: -82.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/23 10:35am) $1.04M

Calls: $775.6K (75%)

Puts: $265.2K (25%)

Prior (07/21) $876.6K

Calls: $691.0K (79%)

Puts: $185.6K (21%)

Current vs Prior +18.72%

Calls: +12.23%

Puts: +42.86%

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 -81.88%

Calls: -68.49%

Puts: -91.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/23 10:35am) 1.08

Prior (07/21) 0.64

Current vs Prior +69.41%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -16.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/23 10:35am) 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 2.63% | 3.89%6.68% | 11.66%

Prior 2.90% | 4.20%7.03% | 11.99%

Current vs Prior -9.22% | -7.29%-4.91% | -2.75%

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

Current vs 7-Day Avg +16.59% | +6.86%+105.55% | +21.82%

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

Current vs 7-Day Eod -9.22% | -7.29%+3.03% | +4.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.74% | 12.74%

Calls: 18.87% | 19.78%

Puts: 40.62% | 5.69%

Prior 19.56% | 19.59%

Calls: 17.36% | 27.10%

Puts: 21.77% | 12.08%

Current vs Prior +52.04% | -34.97%

Prior 7-Day Avg 25.81% | 10.83%

Calls: 27.35% | 11.40%

Puts: 24.26% | 10.27%

Current vs 7-Day Avg +15.25% | +17.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($775.6K). Slightly bearish P/C ratio of 1.08. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:35	BULLISH	NEUTRAL	MIXED
10:30	BULLISH	NEUTRAL	MIXED
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 20 of results (avg 8.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	4.10	4.30	$4.20	4.8%	80	0.58	39
$105.00	Oct 16	1.57	1.68	$1.63	6.7%	41	0.33	5.5K
$87.50	Oct 16	13.25	14.50	$13.88	9.0%	--	0.95	201
$105.00	Oct 23	1.91	2.10	$2.01	9.5%	67	0.36	32
$103.00	Oct 9	1.35	1.49	$1.42	9.9%	--	0.38	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 2	2.05	2.17	$2.11	5.7%	10	0.58	2.0K
$102.00	Oct 16	3.30	3.50	$3.40	5.9%	3	0.53	54
$96.00	Oct 16	1.12	1.19	$1.16	6.0%	--	0.24	13
$110.00	Oct 16	9.00	9.70	$9.35	7.5%	5	0.85	2.2K
$103.00	Oct 9	3.05	3.30	$3.18	7.9%	1	0.62	165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.69, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.38	0.43	$0.41	12.2%	--	0.18	147
$104.00	Oct 2	0.56	0.63	$0.60	11.7%	18	0.25	177
$103.00	Oct 2	0.82	0.93	$0.88	12.5%	2	0.33	210
$106.00	Oct 9	0.52	0.62	$0.57	17.5%	--	0.19	20
$105.00	Oct 9	0.71	0.84	$0.77	16.9%	--	0.25	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.38	0.44	$0.41	14.6%	1.0K	0.17	123
$98.00	Oct 2	0.55	0.66	$0.61	18.0%	--	0.23	330
$99.00	Oct 2	0.74	0.88	$0.81	17.3%	--	0.30	229
$96.00	Oct 9	0.49	0.59	$0.54	18.5%	--	0.17	432
$97.00	Oct 9	0.67	0.75	$0.71	11.3%	21	0.22	74

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	14.55	17.50	$16.02	18.4%	--	0.97	100
$82.50	Oct 16	17.00	19.05	$18.02	11.4%	--	0.96	311
$95.00	Sep 25	5.00	6.60	$5.80	27.6%	1	0.95	12
$96.00	Sep 25	4.60	5.45	$5.03	16.9%	1	0.95	--
$87.50	Oct 16	13.25	14.50	$13.88	9.0%	--	0.95	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	8.20	10.85	$9.52	27.8%	--	0.97	15
$109.00	Oct 2	7.15	9.85	$8.50	31.8%	--	0.96	46
$108.00	Sep 25	6.00	8.85	$7.43	38.4%	1	0.95	13
$108.00	Oct 2	6.60	7.75	$7.18	16.0%	--	0.95	619
$106.00	Sep 25	4.55	6.85	$5.70	40.4%	--	0.95	664

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 3.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	0.96	1.16	$1.06	18.9%	407	0.51	521
$100.00	Oct 23	4.10	4.30	$4.20	4.8%	80	0.58	39
$105.00	Oct 23	1.91	2.10	$2.01	9.5%	67	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	1.99	$1.69	36.1%	46	0.66	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 2	0.38	0.44	$0.41	14.6%	1.0K	0.17	123
$99.00	Sep 25	0.22	0.54	$0.38	84.2%	130	0.23	525
$92.50	Oct 16	0.50	0.91	$0.71	57.7%	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	0.50	0.74	$0.62	38.7%	65	0.34	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 88.0%, max 430.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Sep 25	Oct 30	160.3%	30.2%	430.0%	1	77
$111.00	Sep 25	Oct 23	121.3%	29.0%	318.5%	2	109
$118.00	Sep 25	Oct 9	180.4%	67.1%	168.9%	--	42
$99.00	Sep 25	Oct 9	35.9%	25.1%	43.0%	3	168
$100.00	Sep 25	Oct 30	34.0%	27.5%	23.5%	46	312

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Sep 25	Oct 30	34.0%	27.5%	23.5%	65	1.5K
$99.00	Sep 25	Oct 30	35.9%	29.7%	20.8%	131	531
$101.00	Sep 25	Oct 30	31.5%	26.6%	18.2%	13	1.2K
$103.00	Sep 25	Oct 16	32.3%	32.1%	0.4%	--	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 0.75, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$102.00	Oct 23	$0.82	$1.18	$0.82	58%	1.44	$100.82
$97.50	$100.00	Oct 16	$1.42	$1.08	$1.42	70%	0.76	$98.92
$100.00	$102.00	Oct 30	$0.88	$1.12	$0.88	56%	1.27	$100.88
$115.00	$120.00	Oct 30	$0.18	$4.82	$0.18	10%	26.78	$115.18
$108.00	$110.00	Oct 23	$0.28	$1.72	$0.28	23%	6.14	$108.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$106.00	Oct 9	$0.57	$0.43	$0.57	86%	0.75	$106.43
$100.00	$99.00	Oct 30	$0.18	$0.82	$0.18	44%	4.56	$99.82
$105.00	$104.00	Oct 16	$0.54	$0.46	$0.54	67%	0.85	$104.46
$103.00	$102.00	Oct 9	$0.51	$0.49	$0.51	62%	0.96	$102.49
$102.00	$101.00	Oct 16	$0.42	$0.58	$0.42	53%	1.38	$101.58

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	83%	3.17	$111.76
$115.00	$116.00	Sep 25	$0.69	$0.69	$0.31	83%	2.23	$115.69
$102.00	$105.00	Oct 23	$1.37	$1.37	$1.63	51%	0.84	$103.37
$107.00	$109.00	Oct 16	$0.46	$0.46	$1.54	76%	0.30	$107.46
$106.00	$107.00	Oct 30	$0.39	$0.39	$0.61	68%	0.64	$106.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Sep 25	$0.51	$0.51	$0.49	87%	1.04	$92.49
$92.00	$90.00	Oct 30	$0.40	$0.40	$1.60	83%	0.25	$91.60
$92.00	$90.00	Oct 23	$0.33	$0.33	$1.67	85%	0.20	$91.67
$101.00	$100.00	Oct 9	$0.53	$0.53	$0.47	52%	1.13	$100.47
$101.00	$100.00	Oct 16	$0.53	$0.53	$0.47	52%	1.13	$100.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.63, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.73	34.0%	26.0%
$102.00	Sep 25	Oct 2	$0.66	32.3%	26.0%
$101.00	Sep 25	Oct 2	$0.76	31.5%	25.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.53	34.0%	26.0%
$102.00	Sep 25	Oct 2	$0.51	32.3%	26.0%
$101.00	Sep 25	Oct 2	$0.61	31.5%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.01% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.06	$0.97	$2.03	$98.97	$103.03	2.01%
$102.00	Sep 25	$0.62	$1.60	$2.22	$99.78	$104.22	2.20%
$100.00	Sep 25	$1.69	$0.62	$2.31	$97.69	$102.31	2.29%
$103.00	Sep 25	$0.34	$2.34	$2.68	$100.32	$105.68	2.65%
$99.00	Sep 25	$2.43	$0.38	$2.81	$96.19	$101.81	2.78%
$104.00	Sep 25	$0.15	$3.06	$3.21	$100.79	$107.21	3.18%
$102.00	Oct 2	$1.28	$2.11	$3.39	$98.61	$105.39	3.36%
$101.00	Oct 2	$1.82	$1.58	$3.40	$97.60	$104.40	3.37%
$100.00	Oct 2	$2.42	$1.15	$3.57	$96.43	$103.57	3.53%
$103.00	Oct 2	$0.88	$2.85	$3.73	$99.27	$106.73	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.05%)

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	$99.00	Sep 25	$0.34	$0.38	$0.72	$98.28	$103.72
$105.00	$97.00	Oct 2	$0.41	$0.41	$0.82	$96.18	$105.82
$103.00	$93.00	Sep 25	$0.34	$0.55	$0.89	$92.11	$103.89
$102.00	$98.00	Sep 25	$0.62	$0.19	$0.81	$97.19	$102.81
$105.00	$98.00	Oct 2	$0.41	$0.61	$1.02	$96.98	$106.02
$103.00	$100.00	Sep 25	$0.34	$0.62	$0.96	$99.04	$103.96
$111.00	$98.00	Sep 25	$0.86	$0.19	$1.05	$96.95	$112.05
$104.00	$97.00	Oct 2	$0.60	$0.41	$1.01	$95.99	$105.01
$102.00	$99.00	Sep 25	$0.62	$0.38	$1.00	$98.00	$103.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	115/116	Sep 25	$0.88	$0.12	60%	7.33	$98.12	$115.88
92/93	103/104	Sep 25	$0.70	$0.30	64%	2.33	$92.30	$103.70
95/96	106/107	Oct 30	$0.68	$0.32	39%	2.12	$95.32	$106.68
93/94	106/107	Oct 30	$0.61	$0.39	46%	1.56	$93.39	$106.61
93/94	110/111	Oct 23	$0.41	$0.59	63%	0.69	$93.59	$110.41
92/93	106/107	Oct 30	$0.55	$0.45	48%	1.22	$92.45	$106.55
94/95	106/107	Oct 30	$0.60	$0.40	43%	1.50	$94.40	$106.60
95/96	107/108	Oct 30	$0.59	$0.41	44%	1.44	$95.41	$107.59
93/94	107/108	Oct 30	$0.52	$0.48	50%	1.08	$93.48	$107.52
93/94	107/108	Oct 23	$0.47	$0.53	54%	0.89	$93.53	$107.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Oct 16	$0.05	$2.45	9%	49.00
$102.00	$103.00	$104.00	Sep 25	$0.09	$0.91	24%	10.11
$100.00	$101.00	$102.00	Oct 2	$0.06	$0.94	19%	15.67
$99.00	$100.00	$101.00	Sep 25	$0.11	$0.89	26%	8.09
$111.00	$112.00	$113.00	Oct 2	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Sep 25	$0.05	$0.95	21%	19.00
$101.00	$102.00	$103.00	Sep 25	$0.11	$0.89	29%	8.09
$99.00	$100.00	$101.00	Sep 25	$0.11	$0.89	26%	8.09
$99.00	$100.00	$101.00	Oct 2	$0.09	$0.91	18%	10.11
$100.00	$101.00	$102.00	Oct 2	$0.10	$0.90	19%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-2.91, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$99.00	1:2	Sep 25	-$0.68	$1.32
$102.00	$105.00	1:2	Oct 23	-$0.64	$2.36
$110.00	$113.00	1:2	Oct 30	-$0.05	$2.95
$115.00	$120.00	1:2	Oct 30	-$0.06	$4.94
$101.00	$102.00	1:2	Sep 25	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$108.00	1:2	Oct 23	-$2.91	$3.09
$105.00	$101.00	1:2	Oct 23	-$0.58	$3.42
$105.00	$101.00	1:2	Oct 30	-$0.86	$3.14
$102.00	$101.00	1:2	Sep 25	-$0.34	$0.66
$99.00	$98.00	1:2	Sep 25	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.07%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 23	$3.10	0.49	0.9%	3.07%	4.02%	--	10
$105.00	Oct 30	$2.01	0.36	3.9%	1.99%	5.91%	2	21
$105.00	Oct 23	$1.91	0.36	3.9%	1.89%	5.81%	67	32
$102.00	Oct 30	$2.79	0.48	0.9%	2.76%	3.71%	1	26
$106.00	Oct 30	$1.62	0.32	4.9%	1.60%	6.51%	1	1
$102.00	Oct 16	$2.71	0.47	0.9%	2.68%	3.63%	1	113
$103.00	Oct 16	$2.27	0.43	1.9%	2.25%	4.19%	2	49
$104.00	Oct 16	$1.89	0.38	2.9%	1.87%	4.80%	--	30
$105.00	Oct 16	$1.57	0.33	3.9%	1.55%	5.47%	41	5.5K
$107.00	Oct 30	$1.09	0.28	5.9%	1.08%	6.98%	--	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 2,057

Total Puts 2,224

Put/Call Ratio 1.08

Net Difference -167

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