SCHW - Options Database

SCHW

CHARLES market data CORP

$92.09 -4.87%

(10/15 10:15) ◀

Thursday, October 15, 2026 (10:20am)

▶ (10/15 10:25)

◀ 10/15 10:20 ▶

Option Volume

Detail

ℹ

Current (10/15 10:20am) 12,286

Calls: 5,438 (44%)

Puts: 6,848 (56%)

Prior (09/23) 3,756

Calls: 1,637 (44%)

Puts: 2,119 (56%)

Current vs Prior +227.10%

Calls: +232.19% (Calls)

Puts: +223.17% (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 -43.45%

Calls: -37.80%

Puts: -47.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/15 10:20am) $2.44M

Calls: $911.3K (37%)

Puts: $1.52M (63%)

Prior (09/23) $846.3K

Calls: $611.2K (72%)

Puts: $235.1K (28%)

Current vs Prior +187.88%

Calls: +49.09%

Puts: +548.77%

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 -57.76%

Calls: -63.21%

Puts: -53.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/15 10:20am) 1.26

Prior (09/23) 1.29

Current vs Prior -2.72%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -5.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/15 10:20am) 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 2.22% | 4.41%2.22% | 7.85%

Prior 4.75% | 5.49%4.75% | 8.88%

Current vs Prior -53.40% | -19.65%-53.40% | -11.58%

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

Current vs 7-Day Avg -18.65% | +10.59%-43.07% | -20.20%

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

Current vs 7-Day Eod -53.40% | -19.65%-52.24% | -12.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.71% | 24.50%

Calls: 29.79% | 30.60%

Puts: 23.64% | 18.39%

Prior 5.31% | 13.93%

Calls: 3.06% | 13.69%

Puts: 7.56% | 14.18%

Current vs Prior +403.01% | +75.88%

Prior 7-Day Avg 23.53% | 12.35%

Calls: 22.20% | 13.72%

Puts: 24.85% | 10.98%

Current vs 7-Day Avg +13.53% | +98.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.52M). Massive premium surge with dollar volume up 188% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Bearish P/C ratio of 1.26 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
10:20	BEARISH	BEARISH	BEARISH
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 7 of results (avg 7.3%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Nov 20	2.67	2.82	$2.75	5.5%	186	0.48	10
$90.00	Nov 20	4.00	4.25	$4.13	6.1%	220	0.62	112
$97.50	Nov 20	0.95	1.03	$0.99	8.1%	24	0.24	334

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	4.45	4.70	$4.58	5.5%	341	0.65	1.6K
$92.50	Nov 20	3.00	3.20	$3.10	6.5%	83	0.52	335
$90.00	Nov 20	1.90	2.09	$2.00	9.5%	124	0.39	2.2K
$94.00	Oct 30	2.99	3.30	$3.15	9.8%	1	0.63	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.79)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Nov 13	0.87	1.05	$0.96	18.8%	13	0.24	54
$97.50	Nov 20	0.95	1.03	$0.99	8.1%	24	0.24	334

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	0.73	0.85	$0.79	15.2%	40	0.30	123
$86.00	Nov 13	0.74	0.90	$0.82	19.5%	1	0.20	--
$85.00	Nov 20	0.63	0.76	$0.70	18.6%	116	0.17	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 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	18.95	$17.50	16.6%	--	1.00	51
$82.50	Oct 16	8.55	11.10	$9.82	26.0%	--	0.99	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%	--	0.96	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
$97.50	Oct 16	4.95	5.65	$5.30	13.2%	36	1.00	1.7K
$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	7.70	8.70	$8.20	12.2%	26	1.00	5.7K
$101.00	Oct 16	7.65	10.00	$8.82	26.6%	--	1.00	478

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 9.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	0.80	1.08	$0.94	29.8%	708	0.52	23
$100.00	Oct 16	0.01	0.02	$0.02	50.0%	336	0.01	5.3K
$97.00	Oct 16	0.02	0.05	$0.04	75.0%	254	0.03	2.5K
$90.00	Nov 20	4.00	4.25	$4.13	6.1%	220	0.62	112
$92.50	Nov 20	2.67	2.82	$2.75	5.5%	186	0.48	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	2.89	3.20	$3.05	10.2%	1.0K	0.90	4.5K
$92.00	Oct 16	0.74	0.94	$0.84	23.8%	842	0.48	1.1K
$90.00	Oct 16	0.18	0.28	$0.23	43.5%	459	0.18	2.1K
$95.00	Nov 20	4.45	4.70	$4.58	5.5%	341	0.65	1.6K
$92.50	Oct 16	0.97	1.23	$1.10	23.6%	312	0.57	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 61.1%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 20	43.4%	24.4%	78.2%	224	320
$92.50	Oct 16	Nov 20	44.0%	26.6%	65.9%	213	1.4K
$94.00	Oct 16	Nov 13	44.5%	27.5%	61.6%	136	141
$91.00	Oct 16	Nov 13	41.2%	25.8%	59.7%	13	21
$92.00	Oct 16	Oct 30	41.1%	27.5%	49.3%	710	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 16	Nov 27	43.4%	24.8%	75.1%	460	2.3K
$91.00	Oct 16	Nov 27	41.2%	23.9%	72.3%	183	691
$92.00	Oct 16	Nov 27	41.1%	24.7%	66.8%	843	1.1K
$92.50	Oct 16	Nov 20	44.0%	26.6%	65.9%	395	2.9K
$94.00	Oct 16	Nov 27	44.5%	28.2%	57.5%	306	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.33, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 23	$0.48	$0.52	$0.48	70%	1.08	$90.48
$91.00	$92.00	Oct 30	$0.43	$0.57	$0.43	58%	1.33	$91.43
$95.00	$96.00	Oct 30	$0.17	$0.83	$0.17	30%	4.88	$95.17
$92.00	$92.50	Oct 16	$0.18	$0.32	$0.18	52%	1.78	$92.18
$93.00	$94.00	Oct 16	$0.19	$0.81	$0.19	34%	4.26	$93.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 16	$0.43	$0.57	$0.43	100%	1.33	$103.57
$98.00	$97.00	Oct 23	$0.43	$0.57	$0.43	92%	1.33	$97.57
$97.00	$96.00	Oct 30	$0.30	$0.70	$0.30	80%	2.33	$96.70
$101.00	$100.00	Oct 16	$0.62	$0.38	$0.62	100%	0.61	$100.38
$97.50	$97.00	Oct 16	$0.17	$0.33	$0.17	100%	1.94	$97.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.71, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$110.00	Nov 6	$0.74	$0.74	$1.26	85%	0.59	$108.74
$93.00	$95.00	Oct 23	$0.84	$0.84	$1.16	57%	0.72	$93.84
$103.00	$104.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$103.21
$100.00	$105.00	Nov 20	$0.43	$0.43	$4.57	85%	0.09	$100.43
$99.00	$100.00	Oct 30	$0.23	$0.23	$0.77	86%	0.30	$99.23

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	$89.00	Nov 6	$0.49	$0.49	$0.51	62%	0.96	$89.51
$87.00	$85.00	Nov 27	$0.56	$0.56	$1.44	73%	0.39	$86.44
$91.00	$90.00	Oct 23	$0.48	$0.48	$0.52	61%	0.92	$90.52
$92.00	$91.00	Nov 27	$0.59	$0.59	$0.41	51%	1.44	$91.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.12, cheapest $1.99)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$1.99	44.0%	26.6%
$92.00	Oct 16	Oct 23	$0.89	41.1%	30.8%
$91.00	Oct 16	Oct 23	$0.83	41.2%	32.1%
$93.00	Oct 16	Oct 23	$0.91	40.2%	32.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.50	Oct 16	Nov 20	$2.00	44.0%	26.6%
$92.00	Oct 16	Oct 23	$0.80	41.1%	30.8%
$91.00	Oct 16	Oct 23	$0.83	41.2%	32.1%
$93.00	Oct 16	Oct 23	$0.71	40.2%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.93% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 16	$0.94	$0.84	$1.78	$90.22	$93.78	1.93%
$92.50	Oct 16	$0.76	$1.10	$1.86	$90.64	$94.36	2.02%
$91.00	Oct 16	$1.57	$0.44	$2.01	$88.99	$93.01	2.18%
$93.00	Oct 16	$0.49	$1.52	$2.01	$90.99	$95.01	2.18%
$94.00	Oct 16	$0.30	$2.13	$2.43	$91.57	$96.43	2.64%
$90.00	Oct 16	$2.69	$0.23	$2.92	$87.08	$92.92	3.17%
$95.00	Oct 16	$0.13	$3.05	$3.18	$91.82	$98.18	3.45%
$92.00	Oct 23	$1.83	$1.64	$3.47	$88.53	$95.47	3.77%
$89.00	Oct 16	$3.37	$0.15	$3.52	$85.48	$92.52	3.82%
$93.00	Oct 23	$1.40	$2.23	$3.63	$89.37	$96.63	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.25% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 16	$0.08	$0.15	$0.23	$88.77	$96.23
$95.00	$89.00	Oct 16	$0.13	$0.15	$0.28	$88.72	$95.28
$96.00	$90.00	Oct 16	$0.08	$0.23	$0.31	$89.69	$96.31
$95.00	$90.00	Oct 16	$0.13	$0.23	$0.36	$89.64	$95.36
$94.00	$89.00	Oct 16	$0.30	$0.15	$0.45	$88.55	$94.45
$94.00	$90.00	Oct 16	$0.30	$0.23	$0.53	$89.47	$94.53
$96.00	$91.00	Oct 16	$0.08	$0.44	$0.52	$90.48	$96.52
$95.00	$91.00	Oct 16	$0.13	$0.44	$0.57	$90.43	$95.57
$94.00	$91.00	Oct 16	$0.30	$0.44	$0.74	$90.26	$94.74
$93.00	$89.00	Oct 16	$0.49	$0.15	$0.64	$88.36	$93.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.94, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/80	94/95	Oct 16	$1.21	$1.29	64%	0.94	$78.79	$95.21
85/86	108/110	Nov 6	$0.91	$1.09	68%	0.83	$85.09	$108.91
86/87	108/110	Nov 6	$0.90	$1.10	64%	0.82	$86.10	$108.90
87/88	108/110	Nov 6	$0.95	$1.05	59%	0.90	$87.05	$108.95
85/86	103/104	Nov 6	$0.38	$0.62	73%	0.61	$85.62	$103.38
88/89	108/110	Nov 6	$1.01	$0.99	54%	1.02	$87.99	$109.01
86/87	99/100	Oct 30	$0.40	$0.60	68%	0.67	$86.60	$99.40
87/88	99/100	Oct 30	$0.45	$0.55	63%	0.82	$87.55	$99.45
85/86	99/100	Oct 30	$0.34	$0.66	73%	0.52	$85.66	$99.34
88/89	103/104	Nov 6	$0.48	$0.52	59%	0.92	$88.52	$103.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Nov 20	$0.29	$2.21	27%	7.62
$95.00	$97.50	$100.00	Nov 20	$0.25	$2.25	19%	9.00
$93.00	$94.00	$95.00	Nov 13	$0.06	$0.94	11%	15.67
$100.00	$105.00	$110.00	Nov 20	$0.36	$4.64	13%	12.89
$80.00	$82.50	$85.00	Oct 16	$0.19	$2.31	12%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Nov 20	$0.29	$2.21	26%	7.62
$95.00	$97.50	$100.00	Nov 20	$0.26	$2.24	19%	8.62
$90.00	$92.50	$95.00	Nov 20	$0.38	$2.12	27%	5.58
$90.00	$91.00	$92.00	Nov 13	$0.06	$0.94	12%	15.67
$92.50	$95.00	$97.50	Nov 20	$0.34	$2.16	24%	6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.01, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$98.00	$102.00	1:2	Nov 27	-$0.01	$3.99
$92.50	$95.00	1:2	Nov 20	-$0.57	$1.93
$95.00	$97.50	1:2	Nov 20	-$0.32	$2.18
$90.00	$91.00	1:2	Oct 16	-$0.45	$0.55
$93.00	$95.00	1:2	Nov 6	-$0.37	$1.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Nov 20	-$4.08	$0.92
$96.00	$93.00	1:2	Nov 13	-$1.39	$1.61
$90.00	$87.50	1:2	Nov 20	-$0.38	$2.12
$87.50	$85.00	1:2	Nov 20	-$0.21	$2.29
$92.50	$90.00	1:2	Nov 20	-$0.90	$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.90%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Nov 20	$2.67	0.48	0.5%	2.90%	3.34%	186	10
$96.00	Nov 27	$1.47	0.32	4.2%	1.60%	5.84%	18	24
$95.00	Nov 20	$1.57	0.35	3.2%	1.70%	4.86%	81	376
$97.00	Nov 27	$1.11	0.30	5.3%	1.21%	6.54%	--	40
$93.00	Nov 13	$2.08	0.44	1.0%	2.26%	3.25%	1	--
$94.00	Nov 13	$1.70	0.39	2.1%	1.85%	3.92%	--	57
$98.00	Nov 27	$0.87	0.26	6.4%	0.94%	7.36%	--	11
$95.00	Nov 13	$1.34	0.33	3.2%	1.46%	4.62%	9	101
$93.00	Nov 6	$1.90	0.43	1.0%	2.06%	3.05%	--	21
$96.00	Nov 13	$1.13	0.29	4.2%	1.23%	5.47%	20	39

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 5,438

Total Puts 6,848

Put/Call Ratio 1.26

Net Difference -1,410

Prior's Put/Call Breakdown

Total Calls 1,637

Total Puts 2,119

Put/Call Ratio 1.29

Net Difference -482

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