SCHW - Options Database

SCHW

CHARLES market data CORP

$106.88 +1.55%

$106.50 (-0.36%)🌙

as of 09/21 06:04 PM

(9/18 18:04) ◀

Monday, September 21, 2026 (6:04pm)

▶ (9/22 13:00)

◀ 9/21 18:04 ▶

Option Volume

Detail

ℹ

Current (09/21) 14,200

Calls: 5,244 (37%)

Puts: 8,956 (63%)

Prior (09/18) 30,494

Calls: 11,120 (36%)

Puts: 19,374 (64%)

Current vs Prior -53.43%

Calls: -52.84% (Calls)

Puts: -53.77% (Puts)

Prior 7-Day Total 154,448

Calls: 82,643 (54%)

Puts: 71,805 (46%)

Prior 7-Day Average 25,741

Calls: 11,806 (54%)

Puts: 10,257 (46%)

Current vs Prior 7-Day Avg -44.84%

Calls: -55.58%

Puts: -12.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.13M

Calls: $3.11M (61%)

Puts: $2.01M (39%)

Prior (09/18) $6.94M

Calls: $2.44M (35%)

Puts: $4.49M (65%)

Current vs Prior -26.07%

Calls: +27.63%

Puts: -55.24%

Prior 7-Day Total $44.71M

Calls: $29.93M (67%)

Puts: $14.78M (33%)

Prior 7-Day Average $7.45M

Calls: $4.28M (67%)

Puts: $2.11M (33%)

Current vs Prior 7-Day Avg -31.20%

Calls: -27.16%

Puts: -4.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.71

Prior (09/18) 1.74

Current vs Prior -1.97%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +68.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 416,460

Calls: 221,475 (53%)

Puts: 194,985 (47%)

Prior (09/18) 517,241

Calls: 279,105 (54%)

Puts: 238,136 (46%)

Current vs Prior -19.48%

Prior 7-Day Total 3,027,896

Calls: 1,632,582 (54%)

Puts: 1,395,314 (46%)

Prior 7-Day Average 504,649

Calls: 272,097 (54%)

Puts: 232,552 (46%)

Current vs Prior 7-Day Avg -17.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.65% | 3.77%6.48% | 11.13%

Prior 2.94% | 4.13%0.88% | 8.86%

Current vs Prior -9.81% | -8.77%+633.80% | +25.60%

Prior 7-Day Avg 2.73% | 3.88%2.39% | 9.13%

Current vs 7-Day Avg -2.98% | -2.84%+171.63% | +21.95%

Prior 7-Day Eod 2.94% | 4.13%0.88% | 8.86%

Current vs 7-Day Eod -9.81% | -8.77%+633.80% | +25.60%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Prior 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.36% | 9.92%

Calls: 29.22% | 9.15%

Puts: 27.49% | 10.69%

Current vs 7-Day Avg +47.27% | -41.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.11M). Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.71 - heavy put buying. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 7 of results (avg 7.0%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	14.65	15.45	$15.05	5.3%	--	0.93	1.4K
$97.50	Oct 16	10.05	10.60	$10.33	5.3%	--	0.88	318
$95.00	Oct 16	12.25	13.10	$12.68	6.7%	1	0.92	447
$100.00	Oct 16	7.65	8.20	$7.93	6.9%	5	0.81	1.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	12.60	13.45	$13.02	6.5%	--	0.93	39
$115.00	Oct 16	8.20	8.95	$8.57	8.8%	--	0.83	454
$107.00	Oct 30	3.55	3.90	$3.72	9.4%	10	0.49	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	0.63	0.75	$0.69	17.4%	268	0.17	11.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.87	1.05	$0.96	18.8%	35	0.33	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.76, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 25	7.45	9.10	$8.28	19.9%	16	0.96	33
$101.00	Sep 25	4.65	7.20	$5.93	43.0%	1	0.95	1
$96.00	Sep 25	10.15	12.10	$11.13	17.5%	2	0.95	--
$97.00	Sep 25	9.00	11.10	$10.05	20.9%	2	0.95	--
$99.00	Oct 2	7.65	8.65	$8.15	12.3%	16	0.94	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 25	4.80	5.65	$5.23	16.3%	5	0.95	3
$114.00	Sep 25	5.95	8.50	$7.23	35.3%	4	0.95	--
$114.00	Oct 2	6.60	7.75	$7.18	16.0%	--	0.93	91
$120.00	Oct 16	12.60	13.45	$13.02	6.5%	--	0.93	39
$115.00	Sep 25	7.50	9.00	$8.25	18.2%	4	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 7.7K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	4.15	4.60	$4.38	10.3%	1.5K	0.61	4.0K
$110.00	Oct 16	1.85	2.16	$2.01	15.4%	341	0.37	9.8K
$107.00	Sep 25	0.99	1.18	$1.09	17.4%	337	0.49	57
$115.00	Oct 16	0.63	0.75	$0.69	17.4%	268	0.17	11.7K
$108.00	Sep 25	0.61	0.75	$0.68	20.6%	158	0.36	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.08	2.61	$2.34	22.6%	1.5K	0.39	4.7K
$104.00	Oct 16	1.56	2.07	$1.82	28.0%	508	0.34	--
$87.50	Oct 16	0.03	0.31	$0.17	164.7%	351	0.03	2.8K
$107.00	Sep 25	1.07	1.21	$1.14	12.3%	252	0.51	325
$96.00	Sep 25	0.01	0.33	$0.17	188.2%	139	0.05	87

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 43.9%, max 236.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 25	Oct 23	96.1%	28.5%	236.6%	4	35
$104.00	Sep 25	Oct 9	27.6%	23.6%	17.0%	2	100

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Sep 25	Oct 30	27.1%	25.4%	6.4%	138	653
$104.00	Sep 25	Oct 30	27.6%	27.0%	2.1%	59	658
$106.00	Sep 25	Oct 30	26.8%	26.6%	0.8%	132	622
$109.00	Sep 25	Oct 9	24.2%	24.2%	0.2%	30	240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 3.00, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$110.00	Oct 30	$6.04	$3.96	$6.04	78%	0.66	$106.04
$120.00	$125.00	Oct 23	$0.11	$4.89	$0.11	9%	44.45	$120.11
$116.00	$120.00	Oct 30	$0.31	$3.69	$0.31	18%	11.90	$116.31
$112.00	$113.00	Oct 30	$0.11	$0.89	$0.11	31%	8.09	$112.11
$110.00	$111.00	Oct 23	$0.23	$0.77	$0.23	37%	3.35	$110.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 23	$0.25	$0.75	$0.25	54%	3.00	$107.75
$111.00	$110.00	Oct 16	$0.47	$0.53	$0.47	68%	1.13	$110.53
$105.00	$104.00	Oct 30	$0.20	$0.80	$0.20	40%	4.00	$104.80
$105.00	$104.00	Oct 9	$0.17	$0.83	$0.17	36%	4.88	$104.83
$106.00	$105.00	Oct 16	$0.27	$0.73	$0.27	44%	2.70	$105.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.18, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Sep 25	$0.77	$0.77	$4.23	85%	0.18	$120.77
$119.00	$120.00	Oct 2	$0.39	$0.39	$0.61	86%	0.64	$119.39
$111.00	$112.00	Oct 30	$0.53	$0.53	$0.47	64%	1.13	$111.53
$118.00	$119.00	Sep 25	$0.29	$0.29	$0.71	83%	0.41	$118.29
$107.00	$109.00	Oct 23	$1.05	$1.05	$0.95	50%	1.11	$108.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Sep 25	$0.25	$0.25	$0.75	94%	0.33	$92.75
$106.00	$105.00	Oct 30	$0.62	$0.62	$0.38	55%	1.63	$105.38
$98.00	$97.00	Oct 30	$0.31	$0.31	$0.69	83%	0.45	$97.69
$105.00	$104.00	Oct 16	$0.52	$0.52	$0.48	61%	1.08	$104.48
$100.00	$97.50	Oct 16	$0.45	$0.45	$2.05	81%	0.22	$99.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Sep 25	Oct 2	$0.53	26.8%	22.6%
$108.00	Sep 25	Oct 2	$0.53	25.8%	23.5%
$107.00	Sep 25	Oct 2	$0.65	25.7%	24.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Sep 25	Oct 2	$0.50	26.8%	22.6%
$108.00	Sep 25	Oct 2	$0.58	25.8%	23.5%
$107.00	Sep 25	Oct 2	$0.67	25.7%	24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.09% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Sep 25	$1.09	$1.14	$2.23	$104.77	$109.23	2.09%
$108.00	Sep 25	$0.68	$1.76	$2.44	$105.56	$110.44	2.28%
$106.00	Sep 25	$1.69	$0.79	$2.48	$103.52	$108.48	2.32%
$109.00	Sep 25	$0.34	$2.44	$2.78	$106.22	$111.78	2.60%
$105.00	Sep 25	$2.33	$0.47	$2.80	$102.20	$107.80	2.62%
$104.00	Sep 25	$3.09	$0.27	$3.36	$100.64	$107.36	3.14%
$106.00	Oct 2	$2.22	$1.29	$3.51	$102.49	$109.51	3.28%
$107.00	Oct 2	$1.74	$1.81	$3.55	$103.45	$110.55	3.32%
$108.00	Oct 2	$1.21	$2.34	$3.55	$104.45	$111.55	3.32%
$110.00	Sep 25	$0.20	$3.40	$3.60	$106.40	$113.60	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.47% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$103.00	Sep 25	$0.34	$0.16	$0.50	$102.50	$109.50
$109.00	$104.00	Sep 25	$0.34	$0.27	$0.61	$103.39	$109.61
$109.00	$98.00	Sep 25	$0.34	$0.30	$0.64	$97.36	$109.64
$109.00	$105.00	Sep 25	$0.34	$0.47	$0.81	$104.19	$109.81
$111.00	$102.00	Oct 2	$0.42	$0.40	$0.82	$101.18	$111.82
$111.00	$103.00	Oct 2	$0.42	$0.46	$0.88	$102.12	$111.88
$110.00	$102.00	Oct 2	$0.55	$0.40	$0.95	$101.05	$110.95
$120.00	$103.00	Sep 25	$0.83	$0.16	$0.99	$102.01	$120.99
$110.00	$103.00	Oct 2	$0.55	$0.46	$1.01	$101.99	$111.01
$111.00	$104.00	Oct 2	$0.42	$0.60	$1.02	$102.98	$112.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.04, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
92/93	119/120	Oct 2	$0.51	$0.49	81%	1.04	$92.49	$119.51
92/93	118/119	Sep 25	$0.54	$0.46	77%	1.17	$92.46	$118.54
104/105	119/120	Oct 2	$0.75	$0.25	53%	3.00	$104.25	$119.75
101/102	119/120	Oct 2	$0.56	$0.44	71%	1.27	$101.44	$119.56
92/93	115/116	Sep 25	$0.38	$0.62	87%	0.61	$92.62	$115.38
97/98	115/116	Oct 30	$0.62	$0.38	60%	1.63	$97.38	$115.62
97/98	118/119	Sep 25	$0.43	$0.57	74%	0.75	$97.57	$118.43
103/104	119/120	Oct 2	$0.53	$0.47	62%	1.13	$103.47	$119.53
92/93	110/111	Sep 25	$0.35	$0.65	80%	0.54	$92.65	$110.35
101/102	115/116	Oct 30	$0.65	$0.35	49%	1.86	$101.35	$115.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Sep 25	$0.07	$0.93	27%	13.29
$107.00	$108.00	$109.00	Oct 9	$0.06	$0.94	14%	15.67
$108.00	$109.00	$110.00	Oct 2	$0.08	$0.92	17%	11.50
$104.00	$105.00	$106.00	Sep 25	$0.12	$0.88	21%	7.33
$104.00	$105.00	$106.00	Oct 9	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Sep 25	$0.06	$0.94	27%	15.67
$105.00	$106.00	$107.00	Oct 9	$0.06	$0.94	15%	15.67
$104.00	$105.00	$106.00	Sep 25	$0.12	$0.88	21%	7.33
$103.00	$104.00	$105.00	Sep 25	$0.09	$0.91	16%	10.11
$102.00	$103.00	$104.00	Oct 2	$0.08	$0.92	9%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-1.68, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 30	-$0.02	$4.98
$116.00	$120.00	1:2	Oct 30	-$0.25	$3.75
$108.00	$109.00	1:2	Sep 25	$0.00	$1.00
$120.00	$125.00	1:2	Oct 16	-$0.02	$4.98
$120.00	$125.00	1:2	Oct 23	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$111.00	1:2	Oct 2	-$1.68	$1.32
$115.00	$111.00	1:2	Oct 16	-$2.23	$1.77
$112.00	$108.00	1:2	Oct 30	-$1.75	$2.25
$120.00	$115.00	1:2	Oct 16	-$4.12	$0.88
$100.00	$97.50	1:2	Oct 16	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.94%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 30	$2.07	0.39	2.9%	1.94%	4.86%	3	7
$113.00	Oct 30	$1.50	0.29	5.7%	1.40%	7.13%	9	11
$109.00	Oct 23	$2.26	0.42	2.0%	2.11%	4.10%	2	2
$111.00	Oct 23	$1.75	0.34	3.9%	1.64%	5.49%	4	1
$111.00	Oct 30	$1.67	0.36	3.9%	1.56%	5.42%	2	--
$107.00	Oct 23	$3.05	0.50	0.1%	2.85%	2.97%	2	3
$107.00	Oct 16	$3.00	0.51	0.1%	2.81%	2.92%	31	--
$108.00	Oct 16	$2.52	0.46	1.1%	2.36%	3.41%	4	--
$110.00	Oct 23	$1.87	0.37	2.9%	1.75%	4.67%	2	821
$112.00	Oct 23	$1.47	0.30	4.8%	1.38%	6.17%	2	3

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 5,244

Total Puts 8,956

Put/Call Ratio 1.71

Net Difference -3,712

Prior's Put/Call Breakdown

Total Calls 11,120

Total Puts 19,374

Put/Call Ratio 1.74

Net Difference -8,254

Prior 7-Day Put/Call Summary

Total Calls 82,643

Total Puts 71,805

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