SCHW - Options Database

SCHW

CHARLES market data CORP

$91.97 -4.99%

(10/15 10:10) ◀

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

▶ (10/15 10:20)

◀ 10/15 10:15 ▶

Option Volume

Detail

ℹ

Current (10/15 10:15am) 11,552

Calls: 5,065 (44%)

Puts: 6,487 (56%)

Prior (09/23) 3,490

Calls: 1,426 (41%)

Puts: 2,064 (59%)

Current vs Prior +231.00%

Calls: +255.19% (Calls)

Puts: +214.29% (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 -46.83%

Calls: -42.06%

Puts: -50.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:15am) $2.25M

Calls: $804.2K (36%)

Puts: $1.44M (64%)

Prior (09/23) $799.2K

Calls: $560.9K (70%)

Puts: $238.4K (30%)

Current vs Prior +180.96%

Calls: +43.39%

Puts: +504.69%

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 -61.06%

Calls: -67.53%

Puts: -56.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:15am) 1.28

Prior (09/23) 1.45

Current vs Prior -11.51%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -4.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:15am) 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 2.76% | 4.33%2.76% | 7.86%

Prior 4.75% | 5.49%4.75% | 8.88%

Current vs Prior -41.91% | -21.13%-41.90% | -11.47%

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

Current vs 7-Day Avg +1.42% | +8.55%-29.02% | -20.09%

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

Current vs 7-Day Eod -41.91% | -21.13%-40.46% | -12.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.50% | 20.77%

Calls: 50.00% | 29.11%

Puts: 25.00% | 12.42%

Prior 5.31% | 13.93%

Calls: 3.06% | 13.69%

Puts: 7.56% | 14.18%

Current vs Prior +606.21% | +49.10%

Prior 7-Day Avg 23.53% | 12.35%

Calls: 22.20% | 13.72%

Puts: 24.85% | 10.98%

Current vs 7-Day Avg +59.39% | +68.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.44M). Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 231% vs prior - elevated interest. Bearish P/C ratio of 1.28 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
10:15	BEARISH	BEARISH	BEARISH
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 10 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	1.62	1.70	$1.66	4.8%	80	0.34	376
$90.00	Nov 20	3.95	4.15	$4.05	4.9%	136	0.61	112
$92.50	Nov 20	2.54	2.74	$2.64	7.6%	176	0.47	10
$97.50	Nov 20	0.92	1.00	$0.96	8.3%	23	0.23	334
$91.00	Nov 13	3.20	3.50	$3.35	9.0%	--	0.56	21

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.93	2.05	$1.99	6.0%	66	0.39	2.2K
$92.50	Nov 20	3.05	3.30	$3.18	7.9%	83	0.53	335
$87.50	Nov 20	1.18	1.28	$1.23	8.1%	118	0.27	7
$90.00	Nov 13	1.80	1.97	$1.89	9.0%	2	0.38	225

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	0.15	0.17	$0.16	12.5%	29	0.05	4.2K
$100.00	Nov 20	0.51	0.59	$0.55	14.5%	123	0.15	1.5K
$97.00	Nov 13	0.87	1.03	$0.95	16.8%	13	0.24	54
$97.50	Nov 20	0.92	1.00	$0.96	8.3%	23	0.23	334

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	0.66	0.77	$0.72	15.3%	111	0.17	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 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	19.05	$17.55	17.1%	--	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%	--	0.95	182
$89.00	Oct 16	2.39	4.35	$3.37	58.2%	--	0.89	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	6.70	9.05	$7.88	29.8%	2	1.00	203
$105.00	Oct 23	11.65	14.15	$12.90	19.4%	--	1.00	154
$106.00	Oct 23	12.60	15.90	$14.25	23.2%	--	1.00	72
$103.00	Oct 16	9.65	12.95	$11.30	29.2%	--	1.00	61
$105.00	Oct 16	11.65	13.95	$12.80	18.0%	1	1.00	6.0K

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 9.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	0.77	1.04	$0.91	29.7%	705	0.50	23
$100.00	Oct 16	0.01	0.02	$0.02	50.0%	304	0.01	5.3K
$97.00	Oct 16	0.02	0.05	$0.04	75.0%	253	0.03	2.5K
$92.50	Nov 20	2.54	2.74	$2.64	7.6%	176	0.47	10
$95.00	Oct 16	0.10	0.18	$0.14	57.1%	171	0.12	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	2.85	3.35	$3.10	16.1%	1.0K	0.88	4.5K
$92.00	Oct 16	0.80	1.03	$0.92	25.0%	808	0.50	1.1K
$90.00	Oct 16	0.18	0.29	$0.24	45.8%	423	0.19	2.1K
$95.00	Nov 20	4.30	4.80	$4.55	11.0%	317	0.65	1.6K
$92.50	Oct 16	1.01	1.34	$1.18	28.0%	310	0.58	2.6K

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 66.6%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 20	42.3%	23.9%	77.0%	140	320
$92.50	Oct 16	Nov 20	46.5%	26.5%	75.3%	203	1.4K
$94.00	Oct 16	Nov 13	45.9%	27.2%	69.0%	136	141
$91.00	Oct 16	Nov 13	43.2%	26.2%	65.1%	13	21
$92.00	Oct 16	Oct 30	42.7%	27.7%	54.0%	706	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 16	Nov 27	43.2%	24.3%	78.2%	178	691
$92.50	Oct 16	Nov 20	46.5%	26.5%	75.3%	393	2.9K
$92.00	Oct 16	Nov 27	42.7%	25.0%	70.5%	809	1.1K
$90.00	Oct 16	Nov 27	42.3%	25.1%	68.4%	424	2.3K
$94.00	Oct 16	Nov 27	45.9%	27.9%	64.6%	306	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 4.26, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$92.00	Oct 30	$0.39	$0.61	$0.39	58%	1.56	$91.39
$90.00	$91.00	Oct 23	$0.57	$0.43	$0.57	70%	0.75	$90.57
$97.00	$98.00	Nov 27	$0.20	$0.80	$0.20	30%	4.00	$97.20
$92.00	$92.50	Oct 16	$0.15	$0.35	$0.15	50%	2.33	$92.15
$96.00	$97.00	Nov 6	$0.18	$0.82	$0.18	26%	4.56	$96.18

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	80%	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	93%	1.63	$97.62
$96.00	$93.00	Nov 13	$1.55	$1.45	$1.55	71%	0.94	$94.45
$94.00	$93.00	Nov 27	$0.25	$0.75	$0.25	57%	3.00	$93.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.71, avg 0.38)

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
$109.00	$110.00	Nov 27	$0.20	$0.20	$0.80	91%	0.25	$109.20
$99.00	$100.00	Oct 30	$0.22	$0.22	$0.78	86%	0.28	$99.22

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
$91.00	$90.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$90.50
$88.00	$87.00	Oct 23	$0.25	$0.25	$0.75	80%	0.33	$87.75
$90.00	$89.00	Nov 6	$0.44	$0.44	$0.56	62%	0.79	$89.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.06, cheapest $1.88)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.88	46.5%	26.5%
$92.00	Oct 16	Oct 23	$0.92	42.7%	30.3%
$91.00	Oct 16	Oct 23	$0.75	43.2%	32.0%
$93.00	Oct 16	Oct 23	$0.87	43.0%	32.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$2.00	46.5%	26.5%
$92.00	Oct 16	Oct 23	$0.69	42.7%	30.3%
$91.00	Oct 16	Oct 23	$0.73	43.2%	32.0%
$93.00	Oct 16	Oct 23	$0.62	43.0%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.99% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 16	$0.91	$0.92	$1.83	$90.17	$93.83	1.99%
$92.50	Oct 16	$0.76	$1.18	$1.94	$90.56	$94.44	2.11%
$93.00	Oct 16	$0.51	$1.51	$2.02	$90.98	$95.02	2.20%
$91.00	Oct 16	$1.62	$0.52	$2.14	$88.86	$93.14	2.33%
$94.00	Oct 16	$0.30	$2.30	$2.60	$91.40	$96.60	2.83%
$90.00	Oct 16	$2.69	$0.24	$2.93	$87.07	$92.93	3.19%
$95.00	Oct 16	$0.14	$3.10	$3.24	$91.76	$98.24	3.52%
$92.00	Oct 23	$1.83	$1.61	$3.44	$88.56	$95.44	3.74%
$89.00	Oct 16	$3.37	$0.13	$3.50	$85.50	$92.50	3.81%
$93.00	Oct 23	$1.38	$2.13	$3.51	$89.49	$96.51	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.23% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 16	$0.08	$0.13	$0.21	$88.79	$96.21
$95.00	$89.00	Oct 16	$0.14	$0.13	$0.27	$88.73	$95.27
$96.00	$90.00	Oct 16	$0.08	$0.24	$0.32	$89.68	$96.32
$95.00	$90.00	Oct 16	$0.14	$0.24	$0.38	$89.62	$95.38
$105.00	$80.00	Nov 20	$0.16	$0.26	$0.42	$79.58	$105.42
$94.00	$89.00	Oct 16	$0.30	$0.13	$0.43	$88.57	$94.43
$94.00	$90.00	Oct 16	$0.30	$0.24	$0.54	$89.46	$94.54
$96.00	$91.00	Oct 16	$0.08	$0.52	$0.60	$90.40	$96.60
$93.00	$89.00	Oct 16	$0.51	$0.13	$0.64	$88.36	$93.64
$95.00	$91.00	Oct 16	$0.14	$0.52	$0.66	$90.34	$95.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.92, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	108/110	Nov 6	$0.97	$1.03	64%	0.94	$86.03	$108.97
87/88	108/110	Nov 6	$1.01	$0.99	59%	1.02	$86.99	$109.01
88/89	108/110	Nov 6	$1.06	$0.94	54%	1.13	$87.94	$109.06
85/86	103/104	Nov 6	$0.40	$0.60	73%	0.67	$85.60	$103.40
86/87	99/100	Oct 30	$0.42	$0.58	69%	0.72	$86.58	$99.42
87/88	96/97	Oct 23	$0.50	$0.50	60%	1.00	$87.50	$96.50
86/87	103/104	Nov 6	$0.41	$0.59	69%	0.69	$86.59	$103.41
87/88	103/104	Nov 6	$0.45	$0.55	64%	0.82	$87.55	$103.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 16	$0.05	$0.95	22%	19.00
$92.50	$95.00	$97.50	Nov 20	$0.28	$2.22	24%	7.93
$100.00	$105.00	$110.00	Nov 20	$0.30	$4.70	13%	15.67
$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
$90.00	$92.50	$95.00	Nov 20	$0.18	$2.32	26%	12.89
$90.00	$91.00	$92.00	Oct 16	$0.12	$0.88	31%	7.33
$85.00	$87.50	$90.00	Nov 20	$0.25	$2.25	22%	9.00
$90.00	$91.00	$92.00	Nov 6	$0.06	$0.94	12%	15.67
$88.00	$89.00	$90.00	Oct 16	$0.06	$0.94	12%	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. 119 found (best net $-3.88, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Nov 20	-$0.26	$2.24
$91.00	$92.00	1:2	Oct 16	-$0.20	$0.80
$92.50	$95.00	1:2	Nov 20	-$0.68	$1.82
$97.50	$100.00	1:2	Nov 20	-$0.14	$2.36
$93.00	$95.00	1:2	Nov 6	-$0.48	$1.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Nov 20	-$3.88	$1.12
$92.50	$90.00	1:2	Nov 20	-$0.80	$1.70
$90.00	$87.50	1:2	Nov 20	-$0.47	$2.03
$87.50	$85.00	1:2	Nov 20	-$0.21	$2.29
$92.00	$91.00	1:2	Oct 16	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.63%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Nov 27	$1.50	0.33	4.4%	1.63%	6.01%	14	24
$92.50	Nov 20	$2.54	0.47	0.6%	2.76%	3.34%	176	10
$95.00	Nov 20	$1.62	0.34	3.3%	1.76%	5.06%	80	376
$93.00	Nov 13	$2.18	0.45	1.1%	2.37%	3.49%	1	--
$97.00	Nov 27	$1.11	0.30	5.5%	1.21%	6.68%	--	40
$98.00	Nov 27	$0.91	0.27	6.6%	0.99%	7.55%	--	11
$94.00	Nov 13	$1.69	0.39	2.2%	1.84%	4.04%	--	57
$95.00	Nov 13	$1.42	0.34	3.3%	1.54%	4.84%	9	101
$96.00	Nov 13	$1.14	0.29	4.4%	1.24%	5.62%	14	39
$93.00	Nov 6	$1.76	0.43	1.1%	1.91%	3.03%	--	21

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 5,065

Total Puts 6,487

Put/Call Ratio 1.28

Net Difference -1,422

Prior's Put/Call Breakdown

Total Calls 1,426

Total Puts 2,064

Put/Call Ratio 1.45

Net Difference -638

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