SCHW - Options Database

SCHW

CHARLES market data CORP

$92.06 -4.90%

(10/15 09:45) ◀

Thursday, October 15, 2026 (9:50am)

▶ (10/15 09:55)

◀ 10/15 09:50 ▶

Option Volume

Detail

ℹ

Current (10/15 9:50am) 5,357

Calls: 2,779 (52%)

Puts: 2,578 (48%)

Prior (09/23) 2,107

Calls: 606 (29%)

Puts: 1,501 (71%)

Current vs Prior +154.25%

Calls: +358.58% (Calls)

Puts: +71.75% (Puts)

Prior 7-Day Total 152,092

Calls: 61,197 (40%)

Puts: 90,895 (60%)

Prior 7-Day Average 21,727

Calls: 8,742 (40%)

Puts: 12,985 (60%)

Current vs Prior 7-Day Avg -75.34%

Calls: -68.21%

Puts: -80.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:50am) $972.7K

Calls: $404.1K (42%)

Puts: $568.6K (58%)

Prior (09/23) $394.3K

Calls: $209.1K (53%)

Puts: $185.2K (47%)

Current vs Prior +146.67%

Calls: +93.28%

Puts: +206.94%

Prior 7-Day Total $40.37M

Calls: $17.34M (43%)

Puts: $23.03M (57%)

Prior 7-Day Average $5.77M

Calls: $2.48M (43%)

Puts: $3.29M (57%)

Current vs Prior 7-Day Avg -83.13%

Calls: -83.68%

Puts: -82.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:50am) 0.93

Prior (09/23) 2.48

Current vs Prior -62.55%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -30.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/15 9:50am) 508,170

Calls: 266,901 (53%)

Puts: 241,269 (47%)

Prior (09/23) 458,180

Calls: 232,898 (51%)

Puts: 225,282 (49%)

Current vs Prior +10.91%

Prior 7-Day Total 3,406,966

Calls: 1,814,510 (53%)

Puts: 1,592,456 (47%)

Prior 7-Day Average 486,709

Calls: 259,215 (53%)

Puts: 227,493 (47%)

Current vs Prior 7-Day Avg +4.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.78% | 4.56%2.78% | 8.62%

Prior 4.75% | 5.49%4.75% | 8.88%

Current vs Prior -41.51% | -16.85%-41.50% | -2.87%

Prior 7-Day Avg 2.72% | 3.99%3.89% | 9.84%

Current vs 7-Day Avg +2.12% | +14.44%-28.53% | -12.33%

Prior 7-Day Eod 4.75% | 5.49%4.64% | 8.97%

Current vs 7-Day Eod -41.51% | -16.85%-40.05% | -3.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.30% | 67.66%

Calls: 12.71% | 78.61%

Puts: 31.88% | 56.70%

Prior 5.31% | 13.93%

Calls: 3.06% | 13.69%

Puts: 7.56% | 14.18%

Current vs Prior +319.96% | +385.71%

Prior 7-Day Avg 23.53% | 12.35%

Calls: 22.20% | 13.72%

Puts: 24.85% | 10.98%

Current vs 7-Day Avg -5.22% | +447.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 147% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BEARISH	NEUTRAL	MIXED
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
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 3 of results (avg 7.6%, best 5.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	2.95	3.10	$3.03	5.0%	28	0.48	10
$90.00	Nov 20	4.35	4.80	$4.57	9.8%	5	0.61	112

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	8.30	9.00	$8.65	8.1%	15	0.83	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	0.78	0.93	$0.86	17.4%	4	0.18	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	16.05	18.65	$17.35	15.0%	--	1.00	51
$82.50	Oct 16	8.55	11.10	$9.82	26.0%	--	1.00	317
$85.00	Oct 16	6.05	8.65	$7.35	35.4%	--	1.00	101
$87.50	Oct 16	3.70	6.00	$4.85	47.4%	--	0.94	182
$89.00	Oct 16	2.39	4.65	$3.52	64.2%	--	0.87	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 23	11.45	14.15	$12.80	21.1%	--	1.00	154
$105.00	Oct 30	11.45	14.40	$12.93	22.8%	--	1.00	20
$103.00	Oct 16	9.45	12.75	$11.10	29.7%	--	0.99	61
$105.00	Oct 16	11.40	13.95	$12.68	20.1%	1	0.99	6.0K
$101.00	Oct 16	7.50	10.00	$8.75	28.6%	--	0.99	478

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 4.3K, top 301)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 16	0.03	0.09	$0.06	100.0%	243	0.05	2.5K
$100.00	Oct 16	0.01	0.05	$0.03	133.3%	236	0.02	5.3K
$95.00	Oct 16	0.12	0.34	$0.23	95.7%	166	0.16	757
$94.00	Oct 16	0.25	0.54	$0.40	72.5%	129	0.25	84
$110.00	Nov 20	0.03	0.11	$0.07	114.3%	104	0.02	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.31	0.42	$0.37	29.7%	301	0.23	2.1K
$94.00	Oct 16	2.15	2.64	$2.40	20.4%	295	0.75	1.4K
$95.00	Oct 16	2.94	3.40	$3.17	14.5%	226	0.84	4.5K
$92.50	Oct 16	1.16	1.60	$1.38	31.9%	218	0.56	2.6K
$89.00	Oct 16	0.16	0.28	$0.22	54.5%	148	0.14	396

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 82.7%, max 122.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 20	53.1%	27.5%	93.1%	9	320
$91.00	Oct 16	Nov 13	55.0%	28.7%	91.7%	13	21
$95.00	Oct 16	Nov 20	52.0%	29.1%	78.7%	238	1.1K
$94.00	Oct 16	Nov 13	50.2%	29.7%	68.8%	129	141
$92.50	Oct 16	Nov 20	48.4%	28.9%	67.6%	55	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 16	Nov 27	54.1%	24.3%	122.8%	44	691
$90.00	Oct 16	Nov 27	52.4%	25.5%	105.9%	301	2.3K
$95.00	Oct 16	Nov 27	52.3%	27.1%	93.2%	226	4.5K
$92.00	Oct 16	Nov 13	52.7%	27.9%	88.6%	163	1.1K
$94.00	Oct 16	Nov 27	50.6%	27.9%	81.4%	295	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 2.33, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$95.00	Oct 30	$1.54	$2.46	$1.54	60%	1.60	$92.54
$95.00	$96.00	Oct 30	$0.15	$0.85	$0.15	32%	5.67	$95.15
$97.00	$98.00	Nov 6	$0.12	$0.88	$0.12	26%	7.33	$97.12
$95.00	$96.00	Nov 6	$0.23	$0.77	$0.23	37%	3.35	$95.23
$93.00	$95.00	Nov 6	$0.71	$1.29	$0.71	47%	1.82	$93.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Oct 23	$0.30	$0.70	$0.30	89%	2.33	$97.70
$104.00	$103.00	Oct 16	$0.63	$0.37	$0.63	99%	0.59	$103.37
$97.00	$96.00	Oct 30	$0.42	$0.58	$0.42	76%	1.38	$96.58
$97.50	$97.00	Oct 16	$0.20	$0.30	$0.20	94%	1.50	$97.30
$94.00	$93.00	Nov 6	$0.39	$0.61	$0.39	58%	1.56	$93.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.71, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$110.00	Nov 6	$0.79	$0.79	$1.21	85%	0.65	$108.79
$100.00	$101.00	Oct 30	$0.27	$0.27	$0.73	86%	0.37	$100.27
$106.00	$107.00	Oct 23	$0.21	$0.21	$0.79	93%	0.27	$106.21
$93.00	$95.00	Oct 23	$0.83	$0.83	$1.17	56%	0.71	$93.83
$96.00	$97.00	Nov 6	$0.44	$0.44	$0.56	68%	0.79	$96.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$77.50	Oct 16	$1.04	$1.04	$1.46	85%	0.71	$78.96
$90.00	$87.50	Nov 20	$1.00	$1.00	$1.50	61%	0.67	$89.00
$87.00	$86.00	Nov 6	$0.37	$0.37	$0.63	78%	0.59	$86.63
$92.00	$91.00	Oct 23	$0.59	$0.59	$0.41	53%	1.44	$91.41
$87.00	$85.00	Nov 27	$0.55	$0.55	$1.45	74%	0.38	$86.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.06, cheapest $1.02)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 16	Oct 30	$1.02	55.0%	29.6%
$92.00	Oct 16	Oct 23	$0.84	53.2%	33.4%
$92.50	Oct 16	Nov 20	$2.17	48.4%	28.9%
$93.00	Oct 16	Oct 23	$0.83	49.8%	34.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 16	Oct 23	$0.46	54.1%	30.8%
$92.50	Oct 16	Nov 20	$1.99	48.9%	29.0%
$92.00	Oct 16	Oct 23	$0.65	52.7%	33.4%
$93.00	Oct 16	Oct 23	$0.50	50.2%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.43% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.50	Oct 16	$0.86	$1.38	$2.24	$90.26	$94.74	2.43%
$92.00	Oct 16	$1.18	$1.11	$2.29	$89.71	$94.29	2.49%
$93.00	Oct 16	$0.69	$1.68	$2.37	$90.63	$95.37	2.57%
$91.00	Oct 16	$1.67	$0.71	$2.38	$88.62	$93.38	2.59%
$94.00	Oct 16	$0.40	$2.40	$2.80	$91.20	$96.80	3.04%
$90.00	Oct 16	$2.69	$0.37	$3.06	$86.94	$93.06	3.32%
$95.00	Oct 16	$0.23	$3.17	$3.40	$91.60	$98.40	3.69%
$93.00	Oct 23	$1.52	$2.18	$3.70	$89.30	$96.70	4.02%
$89.00	Oct 16	$3.52	$0.22	$3.74	$85.26	$92.74	4.06%
$92.00	Oct 23	$2.02	$1.76	$3.78	$88.22	$95.78	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.40% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 16	$0.15	$0.22	$0.37	$88.63	$96.37
$95.00	$89.00	Oct 16	$0.23	$0.22	$0.45	$88.55	$95.45
$96.00	$90.00	Oct 16	$0.15	$0.37	$0.52	$89.48	$96.52
$105.00	$80.00	Nov 20	$0.21	$0.42	$0.63	$79.37	$105.63
$95.00	$90.00	Oct 16	$0.23	$0.37	$0.60	$89.40	$95.60
$94.00	$89.00	Oct 16	$0.40	$0.22	$0.62	$88.38	$94.62
$94.00	$90.00	Oct 16	$0.40	$0.37	$0.77	$89.23	$94.77
$96.00	$88.00	Oct 23	$0.47	$0.50	$0.97	$87.03	$96.97
$96.00	$91.00	Oct 16	$0.15	$0.71	$0.86	$90.14	$96.86
$95.00	$91.00	Oct 16	$0.23	$0.71	$0.94	$90.06	$95.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.38, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	108/110	Nov 6	$1.16	$0.84	63%	1.38	$85.84	$109.16
85/86	108/110	Nov 6	$0.95	$1.05	68%	0.90	$85.05	$108.95
86/87	96/97	Nov 6	$0.81	$0.19	45%	4.26	$86.19	$96.81
78/80	94/95	Oct 16	$1.21	$1.29	61%	0.94	$78.79	$95.21
86/87	99/100	Nov 6	$0.65	$0.35	57%	1.86	$86.35	$99.65
85/86	106/107	Oct 23	$0.42	$0.58	80%	0.72	$85.58	$106.42
84/85	100/101	Oct 30	$0.48	$0.52	74%	0.92	$84.52	$100.48
86/87	100/101	Nov 6	$0.57	$0.43	62%	1.33	$86.43	$100.57
84/85	98/99	Oct 30	$0.45	$0.55	68%	0.82	$84.55	$98.45
84/85	102/103	Oct 30	$0.34	$0.66	78%	0.52	$84.66	$102.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Nov 20	$0.14	$2.36	23%	16.86
$80.00	$82.50	$85.00	Oct 16	$0.09	$2.41	15%	26.78
$100.00	$105.00	$110.00	Nov 20	$0.34	$4.66	14%	13.71
$93.00	$94.00	$95.00	Oct 16	$0.12	$0.88	22%	7.33
$94.00	$95.00	$96.00	Oct 16	$0.09	$0.91	14%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Nov 20	$0.07	$2.43	22%	34.71
$75.00	$80.00	$85.00	Nov 20	$0.25	$4.75	14%	19.00
$90.00	$91.00	$92.00	Oct 16	$0.06	$0.94	26%	15.67
$92.00	$93.00	$94.00	Oct 23	$0.07	$0.93	17%	13.29
$88.00	$89.00	$90.00	Oct 16	$0.06	$0.94	14%	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. 112 found (best net $-0.61, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Nov 20	-$0.61	$4.39
$95.00	$97.50	1:2	Nov 20	-$0.37	$2.13
$97.50	$100.00	1:2	Nov 20	-$0.17	$2.33
$93.00	$94.00	1:2	Oct 16	-$0.11	$0.89
$85.00	$87.50	1:2	Oct 16	-$2.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$93.00	1:2	Nov 13	-$1.32	$1.68
$90.00	$87.50	1:2	Nov 20	-$0.34	$2.16
$80.00	$75.00	1:2	Nov 20	-$0.04	$4.96
$90.00	$87.00	1:2	Nov 27	-$0.70	$2.30
$105.00	$100.00	1:2	Nov 20	-$4.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.20%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Nov 20	$2.95	0.48	0.5%	3.20%	3.68%	28	10
$96.00	Nov 27	$1.46	0.34	4.3%	1.59%	5.87%	8	24
$95.00	Nov 20	$1.68	0.37	3.2%	1.82%	5.02%	72	376
$93.00	Nov 13	$2.18	0.48	1.0%	2.37%	3.39%	1	--
$95.00	Nov 13	$1.52	0.37	3.2%	1.65%	4.84%	9	101
$97.00	Nov 27	$1.11	0.30	5.4%	1.21%	6.57%	--	40
$98.00	Nov 27	$0.91	0.27	6.5%	0.99%	7.44%	--	11
$94.00	Nov 13	$1.67	0.43	2.1%	1.81%	3.92%	--	57
$97.50	Nov 20	$1.04	0.26	5.9%	1.13%	7.04%	18	334
$97.00	Nov 13	$0.99	0.27	5.4%	1.08%	6.44%	12	54

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 2,779

Total Puts 2,578

Put/Call Ratio 0.93

Net Difference 201

Prior's Put/Call Breakdown

Total Calls 606

Total Puts 1,501

Put/Call Ratio 2.48

Net Difference -895

Prior 7-Day Put/Call Summary

Total Calls 61,197

Total Puts 90,895

Average Put/Call Ratio 1.34

Ratio Trend Falling

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