SCHW - Options Database

SCHW

CHARLES market data CORP

$91.64 +0.83%

$91.67 (+0.03%)🌙

as of 10/21 06:07 PM

(10/20 18:03) ◀

Wednesday, October 21, 2026 (6:07pm)

▶ (10/22 18:07)

◀ 10/21 18:07 ▶

Option Volume

Detail

ℹ

Current (10/21) 31,236

Calls: 25,263 (81%)

Puts: 5,973 (19%)

Prior (10/20) 15,943

Calls: 7,829 (49%)

Puts: 8,114 (51%)

Current vs Prior +95.92%

Calls: +222.68% (Calls)

Puts: -26.39% (Puts)

Prior 7-Day Total 173,504

Calls: 80,973 (47%)

Puts: 92,531 (53%)

Prior 7-Day Average 24,786

Calls: 11,567 (47%)

Puts: 13,218 (53%)

Current vs Prior 7-Day Avg +26.02%

Calls: +118.40%

Puts: -54.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $3.70M

Calls: $2.45M (66%)

Puts: $1.25M (34%)

Prior (10/20) $4.34M

Calls: $1.98M (46%)

Puts: $2.36M (54%)

Current vs Prior -14.79%

Calls: +23.89%

Puts: -47.20%

Prior 7-Day Total $41.83M

Calls: $19.89M (48%)

Puts: $21.94M (52%)

Prior 7-Day Average $5.98M

Calls: $2.84M (48%)

Puts: $3.13M (52%)

Current vs Prior 7-Day Avg -38.05%

Calls: -13.63%

Puts: -60.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.24

Prior (10/20) 1.04

Current vs Prior -77.19%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -78.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 464,469

Calls: 241,932 (52%)

Puts: 222,537 (48%)

Prior (10/20) 455,049

Calls: 237,655 (52%)

Puts: 217,394 (48%)

Current vs Prior +2.07%

Prior 7-Day Total 3,197,218

Calls: 1,692,685 (53%)

Puts: 1,504,533 (47%)

Prior 7-Day Average 456,745

Calls: 241,812 (53%)

Puts: 214,933 (47%)

Current vs Prior 7-Day Avg +1.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.26% | 3.97%6.44% | 9.46%

Prior 2.65% | 4.07%6.60% | 9.19%

Current vs Prior -14.81% | -2.43%-2.47% | +2.98%

Prior 7-Day Avg 3.53% | 4.92%4.74% | 8.85%

Current vs 7-Day Avg -36.09% | -19.20%+35.78% | +6.87%

Prior 7-Day Eod 2.65% | 4.07%6.60% | 9.19%

Current vs 7-Day Eod -14.81% | -2.43%-2.47% | +2.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.86% | 16.45%

Calls: 34.43% | 16.67%

Puts: 39.29% | 16.22%

Prior 36.86% | 16.45%

Calls: 34.43% | 16.67%

Puts: 39.29% | 16.22%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 29.30% | 14.50%

Calls: 23.28% | 17.58%

Puts: 35.33% | 11.42%

Current vs 7-Day Avg +25.80% | +13.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.45M). Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (25,263 calls vs 5,973 puts). P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 6 of results (avg 7.6%, best 5.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	3.50	3.70	$3.60	5.6%	608	0.60	1.5K
$91.00	Nov 20	2.87	3.10	$2.99	7.7%	277	0.53	1.3K
$94.00	Nov 13	1.36	1.50	$1.43	9.8%	71	0.35	73

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.86	1.98	$1.92	6.2%	70	0.41	2.6K
$92.50	Nov 20	3.00	3.25	$3.13	8.0%	4	0.55	841
$95.00	Nov 20	4.50	4.90	$4.70	8.5%	14	0.69	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.92)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.32	0.39	$0.36	19.4%	241	0.18	225
$94.00	Oct 30	0.54	0.62	$0.58	13.8%	84	0.26	188
$93.00	Oct 30	0.85	0.95	$0.90	11.1%	148	0.36	255
$95.00	Nov 6	0.73	0.89	$0.81	19.8%	150	0.27	104

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 23	0.83	1.01	$0.92	19.6%	277	0.56	427

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	11.15	13.20	$12.18	16.8%	2	0.97	2
$85.00	Oct 23	5.75	8.00	$6.88	32.7%	--	0.97	27
$86.00	Oct 23	4.45	7.00	$5.73	44.5%	1	0.96	4
$88.00	Oct 23	3.40	4.95	$4.18	37.1%	--	0.94	64
$85.00	Oct 30	6.15	7.85	$7.00	24.3%	10	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	4.05	6.55	$5.30	47.2%	1	1.00	--
$105.00	Nov 20	12.80	14.65	$13.73	13.5%	--	0.95	1.4K
$98.00	Oct 23	5.05	7.35	$6.20	37.1%	1	0.95	--
$99.00	Oct 23	6.25	8.55	$7.40	31.1%	1	0.95	4
$95.00	Oct 23	2.85	3.85	$3.35	29.9%	5	0.94	348

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 25.2K, top 16.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.04	0.06	$0.05	40.0%	16.9K	0.06	446
$90.00	Nov 20	3.50	3.70	$3.60	5.6%	608	0.60	1.5K
$93.00	Oct 23	0.19	0.32	$0.26	50.0%	573	0.24	424
$92.00	Oct 23	0.53	0.72	$0.63	30.2%	412	0.44	347
$91.00	Oct 30	1.75	2.06	$1.91	16.2%	342	0.57	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 13	0.00	0.47	$0.24	195.8%	482	0.08	503
$91.00	Nov 20	2.24	2.48	$2.36	10.2%	336	0.47	1.2K
$92.00	Oct 23	0.83	1.01	$0.92	19.6%	277	0.56	427
$90.00	Oct 23	0.17	0.33	$0.25	64.0%	195	0.21	489
$91.00	Oct 30	0.99	1.42	$1.21	35.5%	154	0.43	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 104.8%, max 374.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 23	Nov 20	149.7%	31.5%	374.5%	--	109
$102.00	Oct 23	Nov 27	143.2%	30.9%	363.2%	--	847
$103.00	Oct 23	Nov 27	152.2%	36.1%	321.6%	--	672
$90.00	Oct 23	Nov 27	31.8%	25.3%	25.7%	36	288
$91.00	Oct 23	Nov 27	27.3%	24.5%	11.2%	139	196

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 23	Nov 27	31.8%	25.3%	25.7%	196	663
$91.00	Oct 23	Nov 27	27.3%	24.5%	11.2%	66	615
$93.00	Oct 23	Nov 27	27.4%	25.3%	8.4%	5	477
$92.00	Oct 23	Nov 27	29.1%	27.7%	5.0%	277	447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 3.35, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 30	$0.62	$0.38	$0.62	84%	0.61	$88.62
$90.00	$91.00	Nov 27	$0.40	$0.60	$0.40	60%	1.50	$90.40
$89.00	$90.00	Nov 20	$0.50	$0.50	$0.50	66%	1.00	$89.50
$91.00	$92.00	Nov 13	$0.39	$0.61	$0.39	54%	1.56	$91.39
$93.00	$94.00	Nov 20	$0.27	$0.73	$0.27	42%	2.70	$93.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Nov 13	$0.23	$0.77	$0.23	58%	3.35	$92.77
$97.50	$97.00	Nov 20	$0.13	$0.37	$0.13	80%	2.85	$97.37
$98.00	$97.00	Nov 6	$0.65	$0.35	$0.65	88%	0.54	$97.35
$96.00	$95.00	Nov 13	$0.50	$0.50	$0.50	75%	1.00	$95.50
$95.00	$94.00	Nov 27	$0.45	$0.55	$0.45	67%	1.22	$94.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 2.57, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$106.00	Oct 23	$0.72	$0.72	$0.28	86%	2.57	$105.72
$106.00	$107.00	Nov 13	$0.68	$0.68	$0.32	85%	2.12	$106.68
$103.00	$104.00	Nov 6	$0.58	$0.58	$0.42	85%	1.38	$103.58
$105.00	$106.00	Nov 6	$0.54	$0.54	$0.46	87%	1.17	$105.54
$108.00	$109.00	Oct 23	$0.29	$0.29	$0.71	93%	0.41	$108.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Nov 6	$0.30	$0.30	$0.70	82%	0.43	$86.70
$90.00	$89.00	Nov 6	$0.42	$0.42	$0.58	64%	0.72	$89.58
$91.00	$90.00	Oct 30	$0.45	$0.45	$0.55	57%	0.82	$90.55
$90.00	$87.00	Nov 27	$0.99	$0.99	$2.01	60%	0.49	$89.01
$86.00	$85.00	Oct 30	$0.15	$0.15	$0.85	88%	0.18	$85.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.77, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 23	Oct 30	$0.76	27.3%	25.5%
$92.00	Oct 23	Oct 30	$0.72	29.1%	27.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Oct 23	Oct 30	$0.78	27.3%	25.5%
$92.00	Oct 23	Oct 30	$0.81	29.1%	27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.69% of stock, avg 5.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 23	$0.63	$0.92	$1.55	$90.45	$93.55	1.69%
$91.00	Oct 23	$1.15	$0.43	$1.58	$89.42	$92.58	1.72%
$93.00	Oct 23	$0.26	$1.57	$1.83	$91.17	$94.83	2.00%
$90.00	Oct 23	$1.79	$0.25	$2.04	$87.96	$92.04	2.23%
$94.00	Oct 23	$0.12	$2.61	$2.73	$91.27	$96.73	2.98%
$89.00	Oct 23	$2.80	$0.09	$2.89	$86.11	$91.89	3.15%
$92.00	Oct 30	$1.35	$1.73	$3.08	$88.92	$95.08	3.36%
$93.00	Oct 30	$0.90	$2.20	$3.10	$89.90	$96.10	3.38%
$91.00	Oct 30	$1.91	$1.21	$3.12	$87.88	$94.12	3.40%
$90.00	Oct 30	$2.55	$0.76	$3.31	$86.69	$93.31	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$93.00	$88.00	Oct 23	$0.26	$0.06	$0.32	$87.68	$93.32
$93.00	$89.00	Oct 23	$0.26	$0.09	$0.35	$88.65	$93.35
$93.00	$87.00	Oct 23	$0.26	$0.16	$0.42	$86.58	$93.42
$93.00	$90.00	Oct 23	$0.26	$0.25	$0.51	$89.49	$93.51
$95.00	$86.00	Oct 30	$0.36	$0.30	$0.66	$85.34	$95.66
$95.00	$88.00	Oct 30	$0.36	$0.35	$0.71	$87.29	$95.71
$93.00	$91.00	Oct 23	$0.26	$0.43	$0.69	$90.31	$93.69
$95.00	$89.00	Oct 30	$0.36	$0.52	$0.88	$88.12	$95.88
$102.00	$89.00	Oct 23	$0.80	$0.09	$0.89	$88.11	$102.89
$103.00	$89.00	Oct 23	$0.81	$0.09	$0.90	$88.10	$103.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 4.56, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
86/87	105/106	Oct 23	$0.82	$0.18	77%	4.56	$86.18	$105.82
86/87	103/104	Nov 6	$0.88	$0.12	67%	7.33	$86.12	$103.88
83/84	106/107	Nov 13	$0.80	$0.20	74%	4.00	$83.20	$106.80
89/90	105/106	Oct 23	$0.88	$0.12	65%	7.33	$89.12	$105.88
86/87	105/106	Nov 6	$0.84	$0.16	68%	5.25	$86.16	$105.84
84/85	106/107	Nov 13	$0.81	$0.19	71%	4.26	$84.19	$106.81
90/91	105/106	Oct 23	$0.90	$0.10	51%	9.00	$90.10	$105.90
80/83	104/105	Oct 30	$1.14	$1.86	74%	0.61	$81.86	$105.14
87/88	103/104	Nov 6	$0.73	$0.27	62%	2.70	$87.27	$103.73
87/88	105/106	Nov 6	$0.69	$0.31	64%	2.23	$87.31	$105.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 23	$0.15	$0.85	41%	5.67
$90.00	$91.00	$92.00	Oct 23	$0.12	$0.88	35%	7.33
$90.00	$91.00	$92.00	Oct 30	$0.08	$0.92	22%	11.50
$93.00	$94.00	$95.00	Oct 23	$0.07	$0.93	18%	13.29
$95.00	$96.00	$97.00	Nov 6	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$91.00	$92.00	$93.00	Oct 23	$0.16	$0.84	41%	5.25
$90.00	$91.00	$92.00	Oct 30	$0.07	$0.93	22%	13.29
$88.00	$89.00	$90.00	Oct 30	$0.07	$0.93	16%	13.29
$89.00	$90.00	$91.00	Nov 20	$0.07	$0.93	12%	13.29
$88.00	$89.00	$90.00	Nov 13	$0.07	$0.93	12%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-1.90, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Nov 20	-$2.68	$2.32
$91.00	$92.00	1:2	Oct 23	-$0.11	$0.89
$90.00	$91.00	1:2	Oct 23	-$0.51	$0.49
$98.00	$100.00	1:2	Nov 27	-$0.07	$1.93
$89.00	$90.00	1:2	Oct 23	-$0.78	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$97.00	1:2	Nov 13	-$1.90	$3.10
$105.00	$100.00	1:2	Nov 20	-$4.07	$0.93
$90.00	$87.00	1:2	Nov 27	-$0.24	$2.76
$97.00	$95.00	1:2	Oct 23	-$1.40	$0.60
$93.00	$92.00	1:2	Oct 23	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.85%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Nov 27	$2.61	0.49	0.4%	2.85%	3.24%	2	11
$94.00	Nov 27	$1.64	0.39	2.6%	1.79%	4.36%	1	3
$92.50	Nov 20	$2.11	0.45	0.9%	2.30%	3.24%	18	433
$94.00	Nov 20	$1.61	0.37	2.6%	1.76%	4.33%	34	3.8K
$95.00	Nov 27	$1.35	0.33	3.7%	1.47%	5.14%	7	57
$92.00	Nov 13	$2.21	0.48	0.4%	2.41%	2.80%	53	79
$93.00	Nov 20	$1.77	0.42	1.5%	1.93%	3.42%	8	53
$92.00	Nov 20	$2.17	0.47	0.4%	2.37%	2.76%	20	37
$93.00	Nov 13	$1.75	0.42	1.5%	1.91%	3.39%	6	66
$95.00	Nov 20	$1.27	0.31	3.7%	1.39%	5.05%	47	794

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 25,263

Total Puts 5,973

Put/Call Ratio 0.24

Net Difference 19,290

Prior's Put/Call Breakdown

Total Calls 7,829

Total Puts 8,114

Put/Call Ratio 1.04

Net Difference -285

Prior 7-Day Put/Call Summary

Total Calls 80,973

Total Puts 92,531

Average Put/Call Ratio 1.10

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