SCHW - Options Database

SCHW

CHARLES market data CORP

$104.63 -0.50%

$104.69 (+0.06%)🌙

as of 09/17 06:04 PM

(9/17 15:07) ◀

Thursday, September 17, 2026 (6:04pm)

▶ (9/18 15:06)

◀ 9/17 18:04 ▶

Option Volume

Detail

ℹ

Current (09/17) 18,271

Calls: 6,101 (33%)

Puts: 12,170 (67%)

Prior (09/16) 62,213

Calls: 36,929 (59%)

Puts: 25,284 (41%)

Current vs Prior -70.63%

Calls: -83.48% (Calls)

Puts: -51.87% (Puts)

Prior 7-Day Total 141,446

Calls: 76,702 (54%)

Puts: 64,744 (46%)

Prior 7-Day Average 20,206

Calls: 10,957 (54%)

Puts: 9,249 (46%)

Current vs Prior 7-Day Avg -9.58%

Calls: -44.32%

Puts: +31.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $4.55M

Calls: $1.97M (43%)

Puts: $2.57M (57%)

Prior (09/16) $23.54M

Calls: $18.85M (80%)

Puts: $4.70M (20%)

Current vs Prior -80.68%

Calls: -89.53%

Puts: -45.20%

Prior 7-Day Total $41.51M

Calls: $28.76M (69%)

Puts: $12.76M (31%)

Prior 7-Day Average $5.93M

Calls: $4.11M (69%)

Puts: $1.82M (31%)

Current vs Prior 7-Day Avg -23.32%

Calls: -51.98%

Puts: +41.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.99

Prior (09/16) 0.68

Current vs Prior +191.35%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg +60.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 517,749

Calls: 276,996 (54%)

Puts: 240,753 (46%)

Prior (09/16) 503,464

Calls: 274,621 (55%)

Puts: 228,843 (45%)

Current vs Prior +2.84%

Prior 7-Day Total 3,453,297

Calls: 1,858,083 (54%)

Puts: 1,595,214 (46%)

Prior 7-Day Average 493,328

Calls: 265,440 (54%)

Puts: 227,887 (46%)

Current vs Prior 7-Day Avg +4.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.89% | 3.35%1.89% | 9.46%

Prior 2.38% | 3.65%2.38% | 9.01%

Current vs Prior -20.40% | -8.39%-20.40% | +4.96%

Prior 7-Day Avg 2.59% | 3.78%3.17% | 9.17%

Current vs 7-Day Avg -26.87% | -11.44%-40.28% | +3.22%

Prior 7-Day Eod 2.38% | 3.65%2.38% | 9.01%

Current vs 7-Day Eod -20.40% | -8.39%-20.40% | +4.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.63% | 8.19%

Calls: 27.27% | 6.37%

Puts: 36.00% | 10.00%

Prior 28.68% | 11.55%

Calls: 28.78% | 11.74%

Puts: 28.57% | 11.37%

Current vs Prior +10.29% | -29.09%

Prior 7-Day Avg 26.72% | 9.85%

Calls: 27.63% | 9.28%

Puts: 25.80% | 10.41%

Current vs 7-Day Avg +18.38% | -16.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 71% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 191% - increased hedging/bearish 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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 13 of results (avg 7.9%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	14.65	15.40	$15.03	5.0%	1	0.95	191
$85.00	Sep 18	19.20	20.30	$19.75	5.6%	3	1.00	101
$95.00	Oct 16	10.05	10.70	$10.38	6.3%	2	0.89	446
$101.00	Oct 9	4.85	5.20	$5.03	7.0%	48	0.73	--
$97.50	Sep 18	6.95	7.50	$7.23	7.6%	26	0.89	2.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	14.75	16.05	$15.40	8.4%	--	0.94	137
$114.00	Oct 2	8.90	9.70	$9.30	8.6%	--	0.94	422
$110.00	Oct 16	6.05	6.60	$6.32	8.7%	14	0.72	1.8K
$105.00	Oct 16	3.15	3.45	$3.30	9.1%	2.8K	0.49	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.83)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 2	0.76	0.90	$0.83	16.9%	9	0.27	98
$109.00	Oct 9	0.86	1.03	$0.95	17.9%	4	0.26	10

PUTS (0)

No puts meet the criteria

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
$85.00	Sep 18	19.20	20.30	$19.75	5.6%	3	1.00	101
$87.50	Sep 18	16.10	18.40	$17.25	13.3%	--	1.00	145
$90.00	Sep 18	13.80	15.55	$14.68	11.9%	13	1.00	922
$92.50	Sep 18	11.75	13.25	$12.50	12.0%	4	1.00	251
$95.00	Sep 18	9.45	10.20	$9.82	7.6%	26	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	4.80	6.20	$5.50	25.5%	538	0.99	5.7K
$113.00	Sep 18	6.95	8.80	$7.88	23.5%	2	0.99	--
$125.00	Sep 18	18.30	22.30	$20.30	19.7%	10	0.99	--
$115.00	Sep 18	8.95	11.45	$10.20	24.5%	38	0.98	25
$113.00	Sep 25	7.65	9.45	$8.55	21.1%	--	0.97	20

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 14.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	1.33	1.50	$1.42	12.0%	564	0.28	9.3K
$115.00	Oct 16	0.40	0.68	$0.54	51.9%	454	0.13	10.7K
$105.00	Oct 16	3.20	3.70	$3.45	14.5%	449	0.51	3.0K
$110.00	Oct 9	0.61	0.78	$0.70	24.3%	350	0.21	586
$110.00	Sep 18	0.00	0.01	$0.01	100.0%	302	0.01	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	3.15	3.45	$3.30	9.1%	2.8K	0.49	4.5K
$100.00	Oct 16	1.24	1.56	$1.40	22.9%	2.2K	0.27	5.0K
$104.00	Sep 18	0.32	0.47	$0.40	37.5%	1.6K	0.35	1.6K
$103.00	Sep 18	0.05	0.31	$0.18	144.4%	868	0.18	64
$110.00	Sep 18	4.80	6.20	$5.50	25.5%	538	0.99	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 365.1%, max 814.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$119.00	Sep 18	Oct 9	246.2%	26.9%	814.6%	6	22
$118.00	Sep 18	Oct 9	235.7%	26.7%	781.2%	4	67
$116.00	Sep 18	Oct 30	213.6%	27.4%	679.0%	12	64
$117.00	Sep 18	Oct 23	225.0%	29.1%	674.4%	4	158
$114.00	Sep 18	Oct 9	186.5%	24.5%	662.5%	67	220

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Sep 18	Oct 2	142.1%	24.7%	474.1%	19	23
$112.00	Sep 18	Oct 30	158.8%	29.0%	448.4%	4	13
$103.00	Sep 18	Oct 9	34.5%	23.6%	45.9%	874	84
$104.00	Sep 18	Oct 9	31.6%	22.8%	38.4%	1.6K	1.6K
$106.00	Sep 18	Oct 9	33.3%	25.6%	30.2%	60	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 2.03, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$105.00	Oct 23	$4.58	$2.42	$4.58	78%	0.53	$102.58
$116.00	$120.00	Oct 30	$0.26	$3.74	$0.26	15%	14.38	$116.26
$113.00	$115.00	Oct 30	$0.25	$1.75	$0.25	22%	7.00	$113.25
$120.00	$125.00	Oct 30	$0.18	$4.82	$0.18	10%	26.78	$120.18
$100.00	$105.00	Oct 16	$3.15	$1.85	$3.15	74%	0.59	$103.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$112.00	Sep 18	$0.33	$0.67	$0.33	99%	2.03	$112.67
$109.00	$108.00	Oct 9	$0.52	$0.48	$0.52	74%	0.92	$108.48
$110.00	$105.00	Oct 16	$3.02	$1.98	$3.02	72%	0.66	$106.98
$108.00	$107.00	Sep 25	$0.66	$0.34	$0.66	82%	0.52	$107.34
$103.00	$102.00	Oct 9	$0.22	$0.78	$0.22	37%	3.55	$102.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.06, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$125.00	Sep 18	$1.03	$1.03	$0.97	85%	1.06	$124.03
$119.00	$120.00	Sep 18	$0.86	$0.86	$0.14	84%	6.14	$119.86
$119.00	$120.00	Oct 2	$0.73	$0.73	$0.27	86%	2.70	$119.73
$108.00	$113.00	Oct 30	$1.57	$1.57	$3.43	60%	0.46	$109.57
$109.00	$110.00	Sep 18	$0.20	$0.20	$0.80	88%	0.25	$109.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$97.00	Oct 23	$1.13	$1.13	$2.87	67%	0.39	$99.87
$97.50	$95.00	Sep 18	$0.29	$0.29	$2.21	89%	0.13	$97.21
$100.00	$97.50	Oct 16	$0.60	$0.60	$1.90	74%	0.32	$99.40
$100.00	$99.00	Oct 2	$0.20	$0.20	$0.80	82%	0.25	$99.80
$101.00	$100.00	Oct 9	$0.29	$0.29	$0.71	73%	0.41	$100.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.74)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Sep 18	Sep 25	$0.80	31.6%	24.2%
$105.00	Sep 18	Sep 25	$0.93	30.9%	24.8%
$103.00	Sep 25	Oct 2	$0.55	24.2%	23.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Sep 18	Sep 25	$0.74	31.6%	24.2%
$105.00	Sep 18	Sep 25	$0.72	30.9%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.27% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Sep 18	$0.48	$0.85	$1.33	$103.67	$106.33	1.27%
$104.00	Sep 18	$1.13	$0.40	$1.53	$102.47	$105.53	1.46%
$106.00	Sep 18	$0.22	$1.44	$1.66	$104.34	$107.66	1.59%
$107.00	Sep 18	$0.09	$2.33	$2.42	$104.58	$109.42	2.31%
$105.00	Sep 25	$1.41	$1.57	$2.98	$102.02	$107.98	2.85%
$106.00	Sep 25	$0.89	$2.13	$3.02	$102.98	$109.02	2.89%
$104.00	Sep 25	$1.93	$1.14	$3.07	$100.93	$107.07	2.93%
$103.00	Sep 25	$2.60	$0.77	$3.37	$99.63	$106.37	3.22%
$108.00	Sep 18	$0.05	$3.35	$3.40	$104.60	$111.40	3.25%
$107.00	Sep 25	$0.63	$2.87	$3.50	$103.50	$110.50	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.30% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$102.00	Sep 18	$0.22	$0.09	$0.31	$101.69	$106.31
$106.00	$103.00	Sep 18	$0.22	$0.18	$0.40	$102.60	$106.40
$120.00	$92.50	Oct 16	$0.26	$0.29	$0.55	$91.95	$120.55
$106.00	$98.00	Sep 18	$0.22	$0.31	$0.53	$97.47	$106.53
$106.00	$97.50	Sep 18	$0.22	$0.32	$0.54	$96.96	$106.54
$108.00	$100.00	Sep 25	$0.37	$0.26	$0.63	$99.37	$108.63
$106.00	$104.00	Sep 18	$0.22	$0.40	$0.62	$103.38	$106.62
$108.00	$101.00	Sep 25	$0.37	$0.42	$0.79	$100.21	$108.79
$120.00	$95.00	Oct 16	$0.26	$0.51	$0.77	$94.23	$120.77
$105.00	$102.00	Sep 18	$0.48	$0.09	$0.57	$101.43	$105.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.16, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/98	121/122	Sep 18	$1.34	$1.16	74%	1.16	$96.16	$122.34
95/98	123/125	Sep 18	$1.32	$1.18	75%	1.12	$96.18	$124.32
95/98	114/115	Sep 18	$1.26	$1.24	70%	1.02	$96.24	$115.26
95/98	119/120	Sep 18	$1.15	$1.35	73%	0.85	$96.35	$120.15
95/98	112/113	Sep 18	$1.23	$1.27	69%	0.97	$96.27	$113.23
103/104	123/125	Sep 18	$1.25	$0.75	50%	1.67	$102.75	$124.25
100/101	111/112	Oct 9	$0.51	$0.49	56%	1.04	$100.49	$111.51
96/97	111/112	Oct 9	$0.35	$0.65	72%	0.54	$96.65	$111.35
98/99	111/112	Oct 9	$0.40	$0.60	66%	0.67	$98.60	$111.40
101/102	111/112	Oct 9	$0.54	$0.46	51%	1.17	$101.46	$111.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 8.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$1.12	$3.88	45%	3.46
$115.00	$120.00	$125.00	Oct 16	$0.11	$4.89	11%	44.45
$105.00	$106.00	$107.00	Sep 18	$0.13	$0.87	31%	6.69
$107.00	$108.00	$109.00	Sep 25	$0.07	$0.93	17%	13.29
$102.00	$103.00	$104.00	Sep 25	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$101.00	$105.00	Oct 23	$0.41	$3.59	31%	8.76
$100.00	$105.00	$110.00	Oct 16	$1.12	$3.88	46%	3.46
$104.00	$105.00	$106.00	Sep 18	$0.14	$0.86	43%	6.14
$92.50	$95.00	$97.50	Oct 16	$0.07	$2.43	10%	34.71
$103.00	$104.00	$105.00	Sep 25	$0.06	$0.94	21%	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. 124 found (best net $-0.10, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$0.30	$4.70
$100.00	$105.00	1:2	Oct 30	-$1.10	$3.90
$95.00	$99.00	1:2	Sep 25	-$2.23	$1.77
$110.00	$113.00	1:2	Oct 23	-$0.33	$2.67
$120.00	$125.00	1:2	Oct 30	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$115.00	1:2	Sep 18	-$0.10	$9.90
$110.00	$105.00	1:2	Oct 16	-$0.28	$4.72
$115.00	$110.00	1:2	Oct 16	-$2.09	$2.91
$105.00	$101.00	1:2	Oct 23	-$0.57	$3.43
$106.00	$105.00	1:2	Sep 18	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.78%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Oct 30	$3.95	0.50	0.3%	3.78%	4.13%	1	--
$108.00	Oct 30	$2.64	0.40	3.2%	2.52%	5.74%	4	1
$105.00	Oct 23	$3.60	0.51	0.3%	3.44%	3.79%	5	3
$108.00	Oct 23	$2.32	0.39	3.2%	2.22%	5.44%	4	7
$105.00	Oct 16	$3.20	0.51	0.3%	3.06%	3.41%	449	3.0K
$110.00	Oct 23	$1.50	0.31	5.1%	1.43%	6.57%	23	806
$113.00	Oct 30	$1.00	0.23	8.0%	0.96%	8.96%	9	--
$110.00	Oct 16	$1.33	0.28	5.1%	1.27%	6.40%	564	9.3K
$115.00	Oct 30	$0.83	0.18	9.9%	0.79%	10.70%	2	14
$113.00	Oct 23	$0.88	0.21	8.0%	0.84%	8.84%	--	67

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 6,101

Total Puts 12,170

Put/Call Ratio 1.99

Net Difference -6,069

Prior's Put/Call Breakdown

Total Calls 36,929

Total Puts 25,284

Put/Call Ratio 0.68

Net Difference 11,645

Prior 7-Day Put/Call Summary

Total Calls 76,702

Total Puts 64,744

Average Put/Call Ratio 1.24

Ratio Trend Rising

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