SCHW - Options Database

SCHW

CHARLES market data CORP

$91.98 -4.98%

(10/15 09:50) ◀

Thursday, October 15, 2026 (9:55am)

▶ (10/15 10:00)

◀ 10/15 09:55 ▶

Option Volume

Detail

ℹ

Current (10/15 9:55am) 6,859

Calls: 2,978 (43%)

Puts: 3,881 (57%)

Prior (09/23) 2,552

Calls: 771 (30%)

Puts: 1,781 (70%)

Current vs Prior +168.77%

Calls: +286.25% (Calls)

Puts: +117.91% (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 -68.43%

Calls: -65.94%

Puts: -70.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 9:55am) $1.47M

Calls: $492.8K (34%)

Puts: $973.6K (66%)

Prior (09/23) $447.7K

Calls: $230.8K (52%)

Puts: $216.9K (48%)

Current vs Prior +227.55%

Calls: +113.52%

Puts: +348.90%

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 -74.57%

Calls: -80.10%

Puts: -70.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:55am) 1.30

Prior (09/23) 2.31

Current vs Prior -43.58%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -2.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 9:55am) 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 2.96% | 4.70%2.96% | 8.10%

Prior 4.75% | 5.49%4.75% | 8.88%

Current vs Prior -37.80% | -14.40%-37.79% | -8.78%

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

Current vs 7-Day Avg +8.59% | +17.81%-24.00% | -17.67%

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

Current vs 7-Day Eod -37.80% | -14.40%-36.25% | -9.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.73% | 45.67%

Calls: 41.04% | 57.81%

Puts: 42.42% | 33.52%

Prior 5.31% | 13.93%

Calls: 3.06% | 13.69%

Puts: 7.56% | 14.18%

Current vs Prior +685.88% | +227.85%

Prior 7-Day Avg 23.53% | 12.35%

Calls: 22.20% | 13.72%

Puts: 24.85% | 10.98%

Current vs 7-Day Avg +77.37% | +269.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($973.6K). Massive premium surge with dollar volume up 228% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:55	BEARISH	BEARISH	BEARISH
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 6.5%, best 3.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	4.25	4.40	$4.33	3.5%	5	0.61	112

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	8.35	9.00	$8.68	7.5%	35	0.83	1.4K
$95.00	Nov 20	4.50	4.90	$4.70	8.5%	118	0.64	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.75, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	0.60	0.69	$0.65	13.8%	102	0.17	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	0.80	0.90	$0.85	11.8%	39	0.18	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.81, 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%	--	0.98	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
$97.00	Oct 16	4.85	5.65	$5.25	15.2%	115	1.00	2.9K
$98.00	Oct 16	4.95	7.00	$5.98	34.3%	--	1.00	508
$99.00	Oct 16	6.45	7.85	$7.15	19.6%	2	1.00	657
$100.00	Oct 16	7.35	8.50	$7.93	14.5%	26	1.00	5.7K
$101.00	Oct 16	7.50	10.00	$8.75	28.6%	--	1.00	478

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 5.5K, top 896)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.01	0.03	$0.02	100.0%	282	0.02	5.3K
$97.00	Oct 16	0.02	0.07	$0.05	100.0%	247	0.04	2.5K
$95.00	Oct 16	0.12	0.30	$0.21	85.7%	166	0.15	757
$94.00	Oct 16	0.25	0.57	$0.41	78.0%	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
$95.00	Oct 16	2.86	3.45	$3.16	18.7%	896	0.88	4.5K
$90.00	Oct 16	0.26	0.42	$0.34	47.1%	367	0.22	2.1K
$94.00	Oct 16	2.10	2.64	$2.37	22.8%	295	0.77	1.4K
$92.50	Oct 16	1.05	1.54	$1.30	37.7%	219	0.56	2.6K
$89.00	Oct 16	0.13	0.24	$0.19	57.9%	150	0.13	396

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 80.3%, max 103.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 20	50.0%	26.1%	91.4%	9	320
$95.00	Oct 16	Nov 20	50.8%	26.8%	89.8%	238	1.1K
$92.50	Oct 16	Nov 20	51.4%	27.4%	87.5%	64	1.4K
$91.00	Oct 16	Nov 13	50.1%	28.5%	75.9%	13	21
$94.00	Oct 16	Nov 13	51.5%	29.6%	73.8%	129	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 16	Nov 27	50.1%	24.6%	103.7%	146	691
$90.00	Oct 16	Nov 27	50.0%	25.8%	94.0%	367	2.3K
$92.50	Oct 16	Nov 20	51.4%	27.4%	87.5%	299	2.9K
$94.00	Oct 16	Nov 27	51.5%	27.5%	87.1%	295	1.5K
$93.00	Oct 16	Nov 27	49.6%	28.7%	73.0%	92	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.63, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Nov 13	$0.11	$0.89	$0.11	23%	8.09	$98.11
$95.00	$96.00	Oct 30	$0.18	$0.82	$0.18	32%	4.56	$95.18
$91.00	$95.00	Oct 30	$1.61	$2.39	$1.61	59%	1.48	$92.61
$92.00	$92.50	Oct 16	$0.15	$0.35	$0.15	52%	2.33	$92.15
$95.00	$96.00	Nov 6	$0.24	$0.76	$0.24	36%	3.17	$95.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Oct 23	$0.38	$0.62	$0.38	91%	1.63	$97.62
$104.00	$103.00	Oct 16	$0.63	$0.37	$0.63	100%	0.59	$103.37
$97.50	$97.00	Oct 16	$0.15	$0.35	$0.15	98%	2.33	$97.35
$97.00	$96.00	Oct 30	$0.42	$0.58	$0.42	79%	1.38	$96.58
$98.00	$96.00	Nov 6	$1.33	$0.67	$1.33	78%	0.50	$96.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.71, avg 0.34)

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	$0.79	$0.79	$1.21	57%	0.65	$93.79
$99.00	$100.00	Nov 6	$0.28	$0.28	$0.72	80%	0.39	$99.28

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
$87.00	$86.00	Nov 6	$0.37	$0.37	$0.63	78%	0.59	$86.63
$87.00	$85.00	Nov 27	$0.55	$0.55	$1.45	74%	0.38	$86.45
$86.00	$85.00	Oct 23	$0.21	$0.21	$0.79	87%	0.27	$85.79
$85.00	$84.00	Oct 30	$0.21	$0.21	$0.79	87%	0.27	$84.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.03, cheapest $1.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.99	51.4%	27.4%
$91.00	Oct 16	Oct 30	$1.01	50.1%	28.5%
$93.00	Oct 16	Oct 23	$0.81	49.6%	34.6%
$92.00	Oct 16	Oct 23	$0.82	47.0%	32.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.82	51.4%	27.4%
$91.00	Oct 16	Oct 23	$0.54	50.1%	29.8%
$93.00	Oct 16	Oct 23	$0.48	49.6%	34.6%
$92.00	Oct 16	Oct 23	$0.77	47.0%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.23% of stock, avg 6.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 16	$1.06	$0.99	$2.05	$89.95	$94.05	2.23%
$92.50	Oct 16	$0.91	$1.30	$2.21	$90.29	$94.71	2.40%
$91.00	Oct 16	$1.73	$0.63	$2.36	$88.64	$93.36	2.57%
$93.00	Oct 16	$0.67	$1.70	$2.37	$90.63	$95.37	2.58%
$94.00	Oct 16	$0.41	$2.37	$2.78	$91.22	$96.78	3.02%
$90.00	Oct 16	$2.69	$0.34	$3.03	$86.97	$93.03	3.29%
$95.00	Oct 16	$0.21	$3.16	$3.37	$91.63	$98.37	3.66%
$92.00	Oct 23	$1.88	$1.76	$3.64	$88.36	$95.64	3.96%
$93.00	Oct 23	$1.48	$2.18	$3.66	$89.34	$96.66	3.98%
$89.00	Oct 16	$3.52	$0.19	$3.71	$85.29	$92.71	4.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.38% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 16	$0.16	$0.19	$0.35	$88.65	$96.35
$95.00	$89.00	Oct 16	$0.21	$0.19	$0.40	$88.60	$95.40
$96.00	$90.00	Oct 16	$0.16	$0.34	$0.50	$89.50	$96.50
$95.00	$90.00	Oct 16	$0.21	$0.34	$0.55	$89.45	$95.55
$105.00	$80.00	Nov 20	$0.21	$0.42	$0.63	$79.37	$105.63
$94.00	$89.00	Oct 16	$0.41	$0.19	$0.60	$88.40	$94.60
$94.00	$90.00	Oct 16	$0.41	$0.34	$0.75	$89.25	$94.75
$96.00	$88.00	Oct 23	$0.47	$0.50	$0.97	$87.03	$96.97
$96.00	$91.00	Oct 16	$0.16	$0.63	$0.79	$90.21	$96.79
$95.00	$91.00	Oct 16	$0.21	$0.63	$0.84	$90.16	$95.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 0.85, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/80	96/97	Oct 16	$1.15	$1.35	75%	0.85	$78.85	$97.15
86/87	108/110	Nov 6	$1.16	$0.84	62%	1.38	$85.84	$109.16
85/86	108/110	Nov 6	$0.95	$1.05	68%	0.90	$85.05	$108.95
78/80	94/95	Oct 16	$1.24	$1.26	60%	0.98	$78.76	$95.24
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
89/90	100/101	Oct 30	$0.63	$0.37	52%	1.70	$89.37	$100.63
86/87	96/97	Nov 6	$0.67	$0.33	46%	2.03	$86.33	$96.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 18.23, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.30	$4.70	14%	15.67
$80.00	$82.50	$85.00	Oct 16	$0.09	$2.41	12%	26.78
$93.00	$94.00	$95.00	Oct 16	$0.06	$0.94	22%	15.67
$95.00	$97.50	$100.00	Nov 20	$0.24	$2.26	20%	9.42
$90.00	$92.50	$95.00	Nov 20	$0.36	$2.14	25%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Nov 20	$0.13	$2.37	25%	18.23
$75.00	$80.00	$85.00	Nov 20	$0.24	$4.76	14%	19.83
$92.50	$95.00	$97.50	Nov 20	$0.22	$2.28	23%	10.36
$90.00	$91.00	$92.00	Oct 16	$0.07	$0.93	27%	13.29
$92.00	$93.00	$94.00	Oct 23	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.13, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$90.00	1:2	Nov 20	-$0.13	$4.87
$95.00	$97.50	1:2	Nov 20	-$0.41	$2.09
$97.50	$100.00	1:2	Nov 20	-$0.18	$2.32
$92.50	$95.00	1:2	Nov 20	-$0.76	$1.74
$91.00	$92.00	1:2	Oct 16	-$0.39	$0.61

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	-$0.41	$2.09
$80.00	$75.00	1:2	Nov 20	-$0.04	$4.96
$91.00	$90.00	1:2	Oct 16	-$0.05	$0.95
$90.00	$87.00	1:2	Nov 27	-$0.70	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.98%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Nov 20	$2.74	0.48	0.6%	2.98%	3.54%	37	10
$96.00	Nov 27	$1.46	0.34	4.4%	1.59%	5.96%	9	24
$95.00	Nov 20	$1.71	0.36	3.3%	1.86%	5.14%	72	376
$93.00	Nov 13	$2.18	0.48	1.1%	2.37%	3.48%	1	--
$95.00	Nov 13	$1.52	0.37	3.3%	1.65%	4.94%	9	101
$97.00	Nov 27	$1.11	0.30	5.5%	1.21%	6.66%	--	40
$94.00	Nov 13	$1.67	0.43	2.2%	1.82%	4.01%	--	57
$98.00	Nov 27	$0.91	0.27	6.5%	0.99%	7.53%	--	11
$97.50	Nov 20	$1.06	0.25	6.0%	1.15%	7.15%	18	334
$97.00	Nov 13	$0.99	0.28	5.5%	1.08%	6.53%	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 2,978

Total Puts 3,881

Put/Call Ratio 1.30

Net Difference -903

Prior's Put/Call Breakdown

Total Calls 771

Total Puts 1,781

Put/Call Ratio 2.31

Net Difference -1,010

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