SCHW - Options Database

SCHW

CHARLES market data CORP

$92.03 -4.93%

(10/15 10:05) ◀

Thursday, October 15, 2026 (10:10am)

▶ (10/15 10:15)

◀ 10/15 10:10 ▶

Option Volume

Detail

ℹ

Current (10/15 10:10am) 11,143

Calls: 4,746 (43%)

Puts: 6,397 (57%)

Prior (09/23) 3,212

Calls: 1,257 (39%)

Puts: 1,955 (61%)

Current vs Prior +246.92%

Calls: +277.57% (Calls)

Puts: +227.21% (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 -48.71%

Calls: -45.71%

Puts: -50.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:10am) $2.12M

Calls: $716.8K (34%)

Puts: $1.40M (66%)

Prior (09/23) $714.4K

Calls: $489.8K (69%)

Puts: $224.7K (31%)

Current vs Prior +196.95%

Calls: +46.35%

Puts: +525.26%

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 -63.22%

Calls: -71.06%

Puts: -57.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:10am) 1.35

Prior (09/23) 1.56

Current vs Prior -13.34%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg +0.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:10am) 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 2.25% | 4.43%2.25% | 7.80%

Prior 4.75% | 5.49%4.75% | 8.88%

Current vs Prior -52.69% | -19.20%-52.69% | -12.14%

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

Current vs 7-Day Avg -17.40% | +11.21%-42.19% | -20.70%

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

Current vs 7-Day Eod -52.69% | -19.20%-51.51% | -12.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.00% | 27.68%

Calls: 32.61% | 32.24%

Puts: 17.39% | 23.11%

Prior 5.31% | 13.93%

Calls: 3.06% | 13.69%

Puts: 7.56% | 14.18%

Current vs Prior +370.81% | +98.71%

Prior 7-Day Avg 23.53% | 12.35%

Calls: 22.20% | 13.72%

Puts: 24.85% | 10.98%

Current vs 7-Day Avg +6.26% | +124.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.40M). Massive premium surge with dollar volume up 197% vs prior. Unusually high activity with volume up 247% vs prior - elevated interest. Bearish P/C ratio of 1.35 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
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
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 7 of results (avg 7.2%, best 4.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	1.64	1.74	$1.69	5.9%	78	0.35	376
$90.00	Nov 20	3.95	4.25	$4.10	7.3%	48	0.62	112
$92.50	Nov 20	2.58	2.81	$2.70	8.5%	165	0.48	10
$97.50	Nov 20	0.94	1.03	$0.99	9.1%	21	0.24	334

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	3.00	3.15	$3.08	4.9%	81	0.52	335
$90.00	Nov 20	1.91	2.05	$1.98	7.1%	66	0.39	2.2K
$95.00	Nov 20	4.45	4.80	$4.63	7.6%	310	0.65	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.45, cheapest $0.07)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.06	0.07	$0.07	14.3%	93	0.04	275
$105.00	Nov 20	0.15	0.17	$0.16	12.5%	27	0.05	4.2K
$100.00	Nov 20	0.52	0.61	$0.56	16.1%	123	0.15	1.5K
$97.50	Nov 20	0.94	1.03	$0.99	9.1%	21	0.24	334

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 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	18.85	$17.45	16.0%	--	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%	--	0.96	182
$89.00	Oct 16	2.39	4.65	$3.52	64.2%	--	0.89	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 23	11.65	14.15	$12.90	19.4%	--	1.00	154
$106.00	Oct 23	12.60	15.80	$14.20	22.5%	--	1.00	72
$105.00	Oct 30	11.60	14.60	$13.10	22.9%	--	1.00	20
$105.00	Oct 16	11.65	13.95	$12.80	18.0%	1	1.00	6.0K
$103.00	Oct 16	9.65	12.95	$11.30	29.2%	--	0.99	61

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 8.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	0.77	1.07	$0.92	32.6%	695	0.51	23
$100.00	Oct 16	0.01	0.02	$0.02	50.0%	303	0.01	5.3K
$97.00	Oct 16	0.03	0.05	$0.04	50.0%	253	0.04	2.5K
$95.00	Oct 16	0.11	0.18	$0.14	50.0%	171	0.12	757
$92.50	Nov 20	2.58	2.81	$2.70	8.5%	165	0.48	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	2.85	3.25	$3.05	13.1%	1.0K	0.88	4.5K
$92.00	Oct 16	0.78	1.03	$0.91	27.5%	808	0.50	1.1K
$90.00	Oct 16	0.20	0.30	$0.25	40.0%	422	0.19	2.1K
$92.50	Oct 16	1.05	1.25	$1.15	17.4%	310	0.58	2.6K
$95.00	Nov 20	4.45	4.80	$4.63	7.6%	310	0.65	1.6K

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 67.9%, max 80.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 20	43.6%	24.2%	80.0%	52	320
$92.50	Oct 16	Nov 20	45.9%	26.3%	74.3%	192	1.4K
$94.00	Oct 16	Nov 13	45.5%	27.1%	67.7%	136	141
$91.00	Oct 16	Nov 13	43.3%	26.1%	66.1%	13	21
$93.00	Oct 16	Nov 13	45.3%	28.1%	61.1%	36	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 16	Nov 27	43.7%	24.3%	79.5%	178	691
$92.50	Oct 16	Nov 20	46.4%	26.4%	75.3%	391	2.9K
$90.00	Oct 16	Nov 27	43.3%	24.8%	74.1%	422	2.3K
$94.00	Oct 16	Nov 27	45.9%	27.8%	64.8%	305	1.5K
$92.00	Oct 16	Nov 13	41.6%	25.7%	61.5%	846	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 4.26, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 30	$0.32	$0.68	$0.32	59%	2.13	$91.32
$96.00	$97.00	Nov 27	$0.13	$0.87	$0.13	33%	6.69	$96.13
$90.00	$91.00	Oct 23	$0.54	$0.46	$0.54	70%	0.85	$90.54
$94.00	$95.00	Nov 13	$0.28	$0.72	$0.28	39%	2.57	$94.28
$97.00	$98.00	Nov 27	$0.20	$0.80	$0.20	30%	4.00	$97.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$96.00	Oct 30	$0.19	$0.81	$0.19	79%	4.26	$96.81
$104.00	$103.00	Oct 16	$0.43	$0.57	$0.43	99%	1.33	$103.57
$98.00	$97.00	Oct 23	$0.38	$0.62	$0.38	90%	1.63	$97.62
$95.00	$94.00	Nov 6	$0.45	$0.55	$0.45	68%	1.22	$94.55
$94.00	$93.00	Oct 23	$0.42	$0.58	$0.42	65%	1.38	$93.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.71, avg 0.37)

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
$103.00	$104.00	Nov 6	$0.23	$0.23	$0.77	90%	0.30	$103.23
$93.00	$95.00	Oct 23	$0.80	$0.80	$1.20	57%	0.67	$93.80
$96.00	$97.00	Oct 23	$0.26	$0.26	$0.74	80%	0.35	$96.26
$100.00	$105.00	Nov 20	$0.40	$0.40	$4.60	85%	0.09	$100.40

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	$85.00	Nov 27	$0.56	$0.56	$1.44	74%	0.39	$86.44
$86.00	$83.00	Nov 13	$0.48	$0.48	$2.52	80%	0.19	$85.52
$87.00	$86.00	Nov 6	$0.32	$0.32	$0.68	77%	0.47	$86.68
$88.00	$87.00	Oct 23	$0.25	$0.25	$0.75	80%	0.33	$87.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.07, cheapest $1.93)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.94	45.9%	26.3%
$93.00	Oct 16	Oct 23	$0.82	45.3%	32.4%
$91.00	Oct 16	Oct 23	$0.75	43.3%	31.3%
$92.00	Oct 16	Oct 23	$0.91	42.2%	30.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.93	46.4%	26.4%
$93.00	Oct 16	Oct 23	$0.75	45.7%	32.4%
$91.00	Oct 16	Oct 23	$0.72	43.7%	31.3%
$92.00	Oct 16	Oct 23	$0.74	41.6%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.99% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 16	$0.92	$0.91	$1.83	$90.17	$93.83	1.99%
$92.50	Oct 16	$0.76	$1.15	$1.91	$90.59	$94.41	2.08%
$93.00	Oct 16	$0.56	$1.50	$2.06	$90.94	$95.06	2.24%
$91.00	Oct 16	$1.62	$0.51	$2.13	$88.87	$93.13	2.31%
$94.00	Oct 16	$0.30	$2.27	$2.57	$91.43	$96.57	2.79%
$90.00	Oct 16	$2.69	$0.25	$2.94	$87.06	$92.94	3.19%
$95.00	Oct 16	$0.14	$3.05	$3.19	$91.81	$98.19	3.47%
$92.00	Oct 23	$1.83	$1.65	$3.48	$88.52	$95.48	3.78%
$91.00	Oct 23	$2.37	$1.23	$3.60	$87.40	$94.60	3.91%
$93.00	Oct 23	$1.38	$2.25	$3.63	$89.37	$96.63	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 16	$0.10	$0.14	$0.24	$88.76	$96.24
$95.00	$89.00	Oct 16	$0.14	$0.14	$0.28	$88.72	$95.28
$96.00	$90.00	Oct 16	$0.10	$0.25	$0.35	$89.65	$96.35
$95.00	$90.00	Oct 16	$0.14	$0.25	$0.39	$89.61	$95.39
$105.00	$80.00	Nov 20	$0.16	$0.30	$0.46	$79.54	$105.46
$94.00	$89.00	Oct 16	$0.30	$0.14	$0.44	$88.56	$94.44
$94.00	$90.00	Oct 16	$0.30	$0.25	$0.55	$89.45	$94.55
$96.00	$91.00	Oct 16	$0.10	$0.51	$0.61	$90.39	$96.61
$95.00	$91.00	Oct 16	$0.14	$0.51	$0.65	$90.35	$95.65
$93.00	$89.00	Oct 16	$0.56	$0.14	$0.70	$88.30	$93.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.25, 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	$1.11	$0.89	62%	1.25	$85.89	$109.11
85/86	108/110	Nov 6	$0.96	$1.04	68%	0.92	$85.04	$108.96
78/80	94/95	Oct 16	$1.20	$1.30	64%	0.92	$78.80	$95.20
86/87	103/104	Nov 6	$0.55	$0.45	67%	1.22	$86.45	$103.55
86/87	100/101	Nov 6	$0.52	$0.48	62%	1.08	$86.48	$100.52
85/86	103/104	Nov 6	$0.40	$0.60	73%	0.67	$85.60	$103.40
87/88	96/97	Oct 23	$0.51	$0.49	60%	1.04	$87.49	$96.51
88/89	108/110	Nov 6	$1.04	$0.96	54%	1.08	$87.96	$109.04
87/88	108/110	Nov 6	$0.93	$1.07	59%	0.87	$87.07	$108.93
86/87	99/100	Oct 30	$0.40	$0.60	69%	0.67	$86.60	$99.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 7.06, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.31	$4.69	13%	15.13
$92.50	$95.00	$97.50	Nov 20	$0.31	$2.19	24%	7.06
$93.00	$94.00	$95.00	Oct 16	$0.10	$0.90	23%	9.00
$80.00	$82.50	$85.00	Oct 16	$0.19	$2.31	15%	12.16
$91.00	$92.00	$93.00	Oct 23	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Nov 20	$0.31	$2.19	26%	7.06
$90.00	$91.00	$92.00	Oct 16	$0.14	$0.86	31%	6.14
$91.00	$92.00	$93.00	Oct 30	$0.06	$0.94	15%	15.67
$92.50	$95.00	$97.50	Nov 20	$0.32	$2.18	24%	6.81
$85.00	$87.50	$90.00	Nov 20	$0.32	$2.18	22%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-3.88, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Nov 20	-$0.29	$2.21
$91.00	$92.00	1:2	Oct 16	-$0.22	$0.78
$92.50	$95.00	1:2	Nov 20	-$0.68	$1.82
$97.50	$100.00	1:2	Nov 20	-$0.13	$2.37
$90.00	$91.00	1:2	Oct 16	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Nov 20	-$3.88	$1.12
$96.00	$93.00	1:2	Nov 13	-$1.40	$1.60
$90.00	$87.50	1:2	Nov 20	-$0.40	$2.10
$92.00	$91.00	1:2	Oct 16	-$0.11	$0.89
$92.50	$90.00	1:2	Nov 20	-$0.88	$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.68%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 27	$1.55	0.33	4.3%	1.68%	6.00%	12	24
$92.50	Nov 20	$2.58	0.48	0.5%	2.80%	3.31%	165	10
$95.00	Nov 20	$1.64	0.35	3.2%	1.78%	5.01%	78	376
$93.00	Nov 13	$2.18	0.45	1.1%	2.37%	3.42%	1	--
$97.00	Nov 27	$1.11	0.30	5.4%	1.21%	6.61%	--	40
$98.00	Nov 27	$0.91	0.27	6.5%	0.99%	7.48%	--	11
$95.00	Nov 13	$1.47	0.34	3.2%	1.60%	4.82%	9	101
$94.00	Nov 13	$1.69	0.39	2.1%	1.84%	3.98%	--	57
$96.00	Nov 13	$1.14	0.29	4.3%	1.24%	5.55%	12	39
$97.50	Nov 20	$0.94	0.24	5.9%	1.02%	6.97%	21	334

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 4,746

Total Puts 6,397

Put/Call Ratio 1.35

Net Difference -1,651

Prior's Put/Call Breakdown

Total Calls 1,257

Total Puts 1,955

Put/Call Ratio 1.56

Net Difference -698

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