SCHW - Options Database

SCHW

CHARLES market data CORP

$105.36 +0.70%

(9/18 15:06) ◀

Friday, September 18, 2026 (3:19pm)

▶ (9/18 18:04)

◀ 9/18 15:19 ▶

Option Volume

Detail

ℹ

Current (09/18) 25,607

Calls: 10,370 (40%)

Puts: 15,237 (60%)

Prior (09/17) 18,271

Calls: 6,101 (33%)

Puts: 12,170 (67%)

Current vs Prior +40.15%

Calls: +69.97% (Calls)

Puts: +25.20% (Puts)

Prior 7-Day Total 141,356

Calls: 78,810 (56%)

Puts: 62,546 (44%)

Prior 7-Day Average 20,193

Calls: 11,258 (56%)

Puts: 8,935 (44%)

Current vs Prior 7-Day Avg +26.81%

Calls: -7.89%

Puts: +70.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $6.25M

Calls: $2.36M (38%)

Puts: $3.89M (62%)

Prior (09/17) $4.55M

Calls: $1.97M (43%)

Puts: $2.57M (57%)

Current vs Prior +37.35%

Calls: +19.44%

Puts: +51.08%

Prior 7-Day Total $42.06M

Calls: $29.23M (69%)

Puts: $12.83M (31%)

Prior 7-Day Average $6.01M

Calls: $4.18M (69%)

Puts: $1.83M (31%)

Current vs Prior 7-Day Avg +3.96%

Calls: -43.57%

Puts: +112.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.47

Prior (09/17) 1.99

Current vs Prior -26.34%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +45.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 517,241

Calls: 279,105 (54%)

Puts: 238,136 (46%)

Prior (09/17) 517,749

Calls: 276,996 (54%)

Puts: 240,753 (46%)

Current vs Prior -0.10%

Prior 7-Day Total 3,489,668

Calls: 1,875,469 (54%)

Puts: 1,614,199 (46%)

Prior 7-Day Average 498,524

Calls: 267,924 (54%)

Puts: 230,599 (46%)

Current vs Prior 7-Day Avg +3.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.06% | 2.97%1.06% | 9.03%

Prior 1.89% | 3.35%1.89% | 9.46%

Current vs Prior -43.83% | -11.19%-43.83% | -4.60%

Prior 7-Day Avg 2.48% | 3.71%2.90% | 9.18%

Current vs 7-Day Avg -57.11% | -19.98%-63.30% | -1.66%

Prior 7-Day Eod 1.89% | 3.35%1.89% | 9.46%

Current vs 7-Day Eod -43.83% | -11.19%-43.83% | -4.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.83% | 5.75%

Calls: 25.00% | 6.45%

Puts: 42.65% | 5.06%

Prior 31.63% | 8.19%

Calls: 27.27% | 6.37%

Puts: 36.00% | 10.00%

Current vs Prior +6.96% | -29.79%

Prior 7-Day Avg 25.63% | 9.97%

Calls: 25.81% | 9.19%

Puts: 25.44% | 10.75%

Current vs 7-Day Avg +32.02% | -42.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.89M). Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

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

📈 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 44 of results (avg 7.1%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	3.55	3.70	$3.63	4.1%	1.2K	0.53	3.3K
$100.00	Oct 16	6.75	7.05	$6.90	4.3%	11	0.76	1.9K
$95.00	Sep 18	10.15	10.65	$10.40	4.8%	31	0.99	3.4K
$90.00	Oct 16	15.30	16.20	$15.75	5.7%	--	0.95	191
$107.00	Oct 9	1.67	1.77	$1.72	5.8%	2	0.41	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.91	2.97	$2.94	2.0%	1.7K	0.47	3.0K
$106.00	Sep 25	1.54	1.62	$1.58	5.1%	36	0.57	599
$105.00	Sep 25	1.05	1.11	$1.08	5.6%	112	0.45	608
$100.00	Oct 16	1.17	1.24	$1.21	5.8%	202	0.24	6.9K
$106.00	Oct 9	2.50	2.65	$2.58	5.8%	22	0.53	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 25	0.35	0.41	$0.38	15.8%	54	0.21	433
$107.00	Sep 25	0.61	0.68	$0.65	10.8%	25	0.32	48
$110.00	Oct 2	0.36	0.42	$0.39	15.4%	8	0.17	76
$109.00	Oct 2	0.52	0.63	$0.57	19.3%	9	0.22	635
$108.00	Oct 2	0.81	0.89	$0.85	9.4%	2	0.30	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Sep 25	0.41	0.47	$0.44	13.6%	74	0.23	325
$104.00	Sep 25	0.67	0.73	$0.70	8.6%	34	0.33	207
$102.00	Oct 2	0.60	0.70	$0.65	15.4%	757	0.23	367
$103.00	Oct 2	0.86	0.95	$0.91	9.9%	44	0.30	23
$100.00	Oct 9	0.52	0.63	$0.57	19.3%	172	0.17	289

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	4.85	5.95	$5.40	20.4%	37	0.99	2.7K
$95.00	Sep 18	10.15	10.65	$10.40	4.8%	31	0.99	3.4K
$99.00	Sep 18	5.20	6.55	$5.88	23.0%	5	0.98	17
$85.00	Oct 16	18.95	21.70	$20.33	13.5%	--	0.97	100
$85.00	Sep 18	18.60	21.00	$19.80	12.1%	--	0.97	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 18	2.50	3.50	$3.00	33.3%	13	1.00	1.3K
$109.00	Sep 18	3.15	5.05	$4.10	46.3%	2	1.00	38
$110.00	Sep 18	4.25	4.75	$4.50	11.1%	6	1.00	734
$115.00	Sep 18	9.40	10.85	$10.13	14.3%	1	1.00	24
$114.00	Oct 2	8.30	9.85	$9.07	17.1%	--	0.95	391

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 16.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	0.38	0.49	$0.44	25.0%	1.8K	0.81	17.3K
$115.00	Oct 16	0.48	0.56	$0.52	15.4%	1.7K	0.13	10.7K
$106.00	Oct 2	1.59	1.73	$1.66	8.4%	1.3K	0.46	1.6K
$105.00	Oct 16	3.55	3.70	$3.63	4.1%	1.2K	0.53	3.3K
$110.00	Oct 16	1.48	1.58	$1.53	6.5%	631	0.30	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	0.03	0.06	$0.05	60.0%	2.1K	0.19	8.6K
$105.00	Oct 16	2.91	2.97	$2.94	2.0%	1.7K	0.47	3.0K
$95.00	Oct 2	0.02	0.14	$0.08	150.0%	757	0.03	13
$102.00	Oct 2	0.60	0.70	$0.65	15.4%	757	0.23	367
$104.00	Sep 18	0.00	0.02	$0.01	200.0%	551	0.03	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 2365.5%, max 3863.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 18	Oct 23	1109.2%	29.5%	3657.7%	3	57
$116.00	Sep 18	Oct 23	1002.6%	27.3%	3575.6%	2	65
$117.00	Sep 18	Oct 23	1055.7%	28.8%	3570.1%	--	162
$114.00	Sep 18	Oct 30	886.5%	27.0%	3178.4%	2	246
$97.50	Sep 18	Oct 16	910.8%	29.3%	3004.3%	69	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 18	Oct 2	886.5%	22.4%	3863.6%	1	391
$98.00	Sep 18	Oct 9	873.8%	25.8%	3282.8%	12	25
$97.50	Sep 18	Oct 16	910.8%	29.3%	3004.3%	127	2.9K
$102.00	Sep 18	Oct 9	404.7%	23.4%	1626.5%	2	104
$106.00	Sep 18	Oct 9	61.7%	25.2%	144.7%	243	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 1.50, avg 3.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Sep 18	$0.48	$0.52	$0.48	98%	1.08	$99.48
$100.00	$104.00	Oct 23	$2.50	$1.50	$2.50	74%	0.60	$102.50
$101.00	$104.00	Oct 9	$1.98	$1.02	$1.98	78%	0.52	$102.98
$120.00	$125.00	Oct 23	$0.11	$4.89	$0.11	8%	44.45	$120.11
$100.00	$105.00	Oct 16	$3.27	$1.73	$3.27	76%	0.53	$103.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Sep 18	$0.40	$0.60	$0.40	100%	1.50	$109.60
$105.00	$104.00	Oct 30	$0.28	$0.72	$0.28	46%	2.57	$104.72
$100.00	$95.00	Oct 23	$0.72	$4.28	$0.72	26%	5.94	$99.28
$110.00	$105.00	Oct 16	$2.94	$2.06	$2.94	70%	0.70	$107.06
$107.00	$106.00	Oct 9	$0.52	$0.48	$0.52	60%	0.92	$106.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.71, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 18	$0.79	$0.79	$0.21	83%	3.76	$119.79
$119.00	$120.00	Sep 25	$0.53	$0.53	$0.47	83%	1.13	$119.53
$119.00	$120.00	Oct 2	$0.40	$0.40	$0.60	87%	0.67	$119.40
$110.00	$115.00	Oct 16	$1.01	$1.01	$3.99	70%	0.25	$111.01
$113.00	$114.00	Oct 23	$0.33	$0.33	$0.67	77%	0.49	$113.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Sep 18	$1.04	$1.04	$1.46	81%	0.71	$96.46
$87.50	$85.00	Sep 18	$0.92	$0.92	$1.58	88%	0.58	$86.58
$102.00	$101.00	Sep 18	$0.41	$0.41	$0.59	79%	0.69	$101.59
$104.00	$97.00	Oct 30	$2.06	$2.06	$4.94	58%	0.42	$101.94
$105.00	$100.00	Oct 16	$1.73	$1.73	$3.27	53%	0.53	$103.27

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 0.47% of stock, avg 5.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Sep 18	$0.44	$0.05	$0.49	$104.51	$105.49	0.47%
$106.00	Sep 18	$0.07	$0.68	$0.75	$105.25	$106.75	0.71%
$104.00	Sep 18	$1.13	$0.01	$1.14	$102.86	$105.14	1.08%
$107.00	Sep 18	$0.07	$1.67	$1.74	$105.26	$108.74	1.65%
$106.00	Sep 25	$1.04	$1.58	$2.62	$103.38	$108.62	2.49%
$105.00	Sep 25	$1.55	$1.08	$2.63	$102.37	$107.63	2.50%
$104.00	Sep 25	$2.16	$0.70	$2.86	$101.14	$106.86	2.71%
$107.00	Sep 25	$0.65	$2.23	$2.88	$104.12	$109.88	2.73%
$108.00	Sep 18	$0.01	$3.00	$3.01	$104.99	$111.01	2.86%
$103.00	Sep 25	$2.91	$0.44	$3.35	$99.65	$106.35	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.11% of stock, avg 2.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$105.00	Sep 18	$0.07	$0.05	$0.12	$104.88	$106.12
$120.00	$92.50	Oct 16	$0.17	$0.30	$0.47	$92.03	$120.47
$106.00	$102.00	Sep 18	$0.07	$0.53	$0.60	$101.40	$106.60
$120.00	$95.00	Oct 16	$0.17	$0.45	$0.62	$94.38	$120.62
$108.00	$101.00	Sep 25	$0.38	$0.21	$0.59	$100.41	$108.59
$108.00	$102.00	Sep 25	$0.38	$0.30	$0.68	$101.32	$108.68
$108.00	$103.00	Sep 25	$0.38	$0.44	$0.82	$102.18	$108.82
$115.00	$92.50	Oct 16	$0.52	$0.30	$0.82	$91.68	$115.82
$110.00	$101.00	Oct 2	$0.39	$0.48	$0.87	$100.13	$110.87
$115.00	$95.00	Oct 16	$0.52	$0.45	$0.97	$94.03	$115.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 3.63, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/88	121/122	Sep 18	$1.96	$0.54	73%	3.63	$85.54	$122.96
95/98	121/122	Sep 18	$2.08	$0.42	65%	4.95	$95.42	$123.08
85/88	114/115	Sep 18	$1.97	$0.53	68%	3.72	$85.53	$115.97
95/98	114/115	Sep 18	$2.09	$0.41	60%	5.10	$95.41	$116.09
85/88	119/120	Sep 18	$1.71	$0.79	72%	2.16	$85.79	$120.71
95/98	119/120	Sep 18	$1.83	$0.67	64%	2.73	$95.67	$120.83
103/104	119/120	Sep 25	$0.79	$0.21	50%	3.76	$103.21	$119.79
102/103	119/120	Sep 25	$0.67	$0.33	60%	2.03	$102.33	$119.67
102/103	119/120	Oct 2	$0.66	$0.34	57%	1.94	$102.34	$119.66
99/100	119/120	Oct 2	$0.50	$0.50	73%	1.00	$99.50	$119.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$1.17	$3.83	46%	3.27
$104.00	$105.00	$106.00	Sep 18	$0.32	$0.68	78%	2.13
$105.00	$110.00	$115.00	Oct 16	$1.09	$3.91	40%	3.59
$105.00	$106.00	$107.00	Sep 18	$0.37	$0.63	71%	1.70
$115.00	$120.00	$125.00	Oct 16	$0.23	$4.77	12%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.86	$4.14	40%	4.81
$100.00	$105.00	$110.00	Oct 16	$1.21	$3.79	46%	3.13
$105.00	$106.00	$107.00	Sep 18	$0.36	$0.64	72%	1.78
$104.00	$105.00	$106.00	Sep 18	$0.59	$0.41	80%	0.69
$103.00	$104.00	$105.00	Sep 18	$0.05	$0.95	16%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.10, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$106.00	1:2	Oct 30	-$0.10	$5.90
$100.00	$105.00	1:2	Oct 16	-$0.36	$4.64
$101.00	$104.00	1:2	Oct 9	-$1.27	$1.73
$100.00	$104.00	1:2	Oct 23	-$2.05	$1.95
$110.00	$113.00	1:2	Oct 23	-$0.58	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 16	$0.00	$5.00
$113.00	$110.00	1:2	Sep 18	-$0.77	$2.23
$115.00	$110.00	1:2	Oct 16	-$2.08	$2.92
$105.00	$101.00	1:2	Oct 23	-$0.29	$3.71
$100.00	$95.00	1:2	Oct 23	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.37%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Oct 30	$3.55	0.50	0.6%	3.37%	3.98%	1	--
$109.00	Oct 30	$2.40	0.38	3.5%	2.28%	5.73%	1	1
$108.00	Oct 30	$2.64	0.42	2.5%	2.51%	5.01%	2	5
$106.00	Oct 23	$3.30	0.49	0.6%	3.13%	3.74%	3	1
$107.00	Oct 23	$2.79	0.45	1.6%	2.65%	4.20%	2	1
$110.00	Oct 30	$1.95	0.34	4.4%	1.85%	6.25%	7	1
$109.00	Oct 23	$1.92	0.36	3.5%	1.82%	5.28%	2	--
$112.00	Oct 30	$1.38	0.27	6.3%	1.31%	7.61%	2	--
$110.00	Oct 23	$1.67	0.32	4.4%	1.59%	5.99%	6	815
$113.00	Oct 30	$1.09	0.24	7.2%	1.03%	8.29%	1	9

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 10,370

Total Puts 15,237

Put/Call Ratio 1.47

Net Difference -4,867

Prior's Put/Call Breakdown

Total Calls 6,101

Total Puts 12,170

Put/Call Ratio 1.99

Net Difference -6,069

Prior 7-Day Put/Call Summary

Total Calls 78,810

Total Puts 62,546

Average Put/Call Ratio 1.01

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