SCHW - Options Database

SCHW

CHARLES market data CORP

$89.73 -0.94%

$89.77 (+0.04%)🌙

as of 10/26 06:08 PM

(10/23 18:04) ◀

Monday, October 26, 2026 (6:08pm)

▶ (10/27 18:08)

◀ 10/26 18:08 ▶

Option Volume

Detail

ℹ

Current (10/26) 25,225

Calls: 5,069 (20%)

Puts: 20,156 (80%)

Prior (10/23) 14,151

Calls: 4,871 (34%)

Puts: 9,280 (66%)

Current vs Prior +78.26%

Calls: +4.06% (Calls)

Puts: +117.20% (Puts)

Prior 7-Day Total 177,932

Calls: 87,575 (49%)

Puts: 90,357 (51%)

Prior 7-Day Average 25,418

Calls: 12,510 (49%)

Puts: 12,908 (51%)

Current vs Prior 7-Day Avg -0.76%

Calls: -59.48%

Puts: +56.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $3.09M

Calls: $925.6K (30%)

Puts: $2.17M (70%)

Prior (10/23) $5.21M

Calls: $3.13M (60%)

Puts: $2.08M (40%)

Current vs Prior -40.63%

Calls: -70.42%

Puts: +4.21%

Prior 7-Day Total $41.42M

Calls: $20.56M (50%)

Puts: $20.85M (50%)

Prior 7-Day Average $5.92M

Calls: $2.94M (50%)

Puts: $2.98M (50%)

Current vs Prior 7-Day Avg -47.73%

Calls: -68.49%

Puts: -27.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 3.98

Prior (10/23) 1.91

Current vs Prior +108.71%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg +225.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 466,800

Calls: 239,378 (51%)

Puts: 227,422 (49%)

Prior (10/23) 482,819

Calls: 254,733 (53%)

Puts: 228,086 (47%)

Current vs Prior -3.32%

Prior 7-Day Total 3,175,340

Calls: 1,678,747 (53%)

Puts: 1,496,593 (47%)

Prior 7-Day Average 453,620

Calls: 239,821 (53%)

Puts: 213,799 (47%)

Current vs Prior 7-Day Avg +2.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.27% | 4.59%6.25% | 9.42%

Prior 3.71% | 4.84%6.47% | 9.47%

Current vs Prior -11.97% | -5.05%-3.36% | -0.58%

Prior 7-Day Avg 3.09% | 4.42%5.46% | 9.11%

Current vs 7-Day Avg +5.66% | +3.87%+14.51% | +3.33%

Prior 7-Day Eod 3.71% | 4.84%6.47% | 9.47%

Current vs 7-Day Eod -11.97% | -5.05%-3.36% | -0.58%

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 32.35% | 16.09%

Calls: 29.95% | 16.24%

Puts: 34.76% | 15.93%

Current vs 7-Day Avg +13.93% | +2.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($2.17M). Above-average activity with volume up 78% vs prior. Extreme bearish P/C ratio of 3.98 - heavy put buying. P/C ratio rising 109% - 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 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

📈 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 5 of results (avg 7.8%, best 4.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	2.30	2.47	$2.38	7.1%	319	0.48	1.5K
$89.00	Nov 13	2.52	2.74	$2.63	8.4%	2	0.56	3
$90.00	Nov 13	1.99	2.19	$2.09	9.6%	11	0.48	263

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	0.90	0.94	$0.92	4.3%	78	0.23	1.9K
$91.00	Nov 13	2.86	3.15	$3.01	9.6%	--	0.59	534

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.74, cheapest $0.52)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 13	0.47	0.54	$0.51	13.7%	7	0.18	167
$94.00	Nov 13	0.61	0.73	$0.67	17.9%	3	0.22	174
$93.00	Nov 13	0.85	1.03	$0.94	19.1%	78	0.28	65
$95.00	Nov 20	0.63	0.75	$0.69	17.4%	5	0.20	935

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.49	0.55	$0.52	11.5%	13.4K	0.28	102
$89.00	Oct 30	0.78	0.93	$0.86	17.4%	785	0.40	193
$86.00	Nov 13	0.81	0.95	$0.88	15.9%	2	0.25	9
$84.00	Nov 20	0.67	0.75	$0.71	11.3%	209	0.19	36
$85.00	Nov 20	0.90	0.94	$0.92	4.3%	78	0.23	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 27	9.50	11.25	$10.38	16.9%	1	0.96	--
$80.00	Nov 20	9.40	11.30	$10.35	18.4%	1	0.94	3
$85.00	Oct 30	3.55	6.15	$4.85	53.6%	1	0.93	6
$80.00	Oct 30	8.45	11.05	$9.75	26.7%	1	0.92	2
$83.00	Nov 6	6.35	8.25	$7.30	26.0%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	9.15	11.60	$10.38	23.6%	1	0.99	--
$99.00	Oct 30	8.50	10.60	$9.55	22.0%	1	0.98	--
$96.00	Oct 30	4.30	6.80	$5.55	45.0%	--	0.97	135
$105.00	Nov 20	13.40	16.70	$15.05	21.9%	--	0.97	1.4K
$97.00	Oct 30	5.30	8.60	$6.95	47.5%	--	0.96	147

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 20.6K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	2.30	2.47	$2.38	7.1%	319	0.48	1.5K
$90.00	Oct 30	1.02	1.13	$1.08	10.2%	264	0.47	198
$97.00	Nov 20	0.33	0.51	$0.42	42.9%	202	0.13	42
$92.00	Oct 30	0.31	0.42	$0.37	29.7%	176	0.22	385
$93.00	Oct 30	0.17	0.21	$0.19	21.1%	169	0.13	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 30	0.49	0.55	$0.52	11.5%	13.4K	0.28	102
$90.00	Nov 20	2.56	2.86	$2.71	11.1%	1.7K	0.52	2.6K
$89.00	Oct 30	0.78	0.93	$0.86	17.4%	785	0.40	193
$84.00	Nov 20	0.67	0.75	$0.71	11.3%	209	0.19	36
$90.00	Oct 30	1.21	1.41	$1.31	15.3%	189	0.53	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 60.6%, max 356.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 30	Nov 27	131.6%	28.8%	356.1%	--	525
$106.00	Oct 30	Nov 27	148.6%	35.2%	322.2%	6	63
$88.00	Oct 30	Nov 20	32.4%	25.8%	25.7%	120	36
$87.00	Oct 30	Nov 20	33.3%	26.9%	23.7%	49	38
$89.00	Oct 30	Nov 20	32.0%	26.2%	22.1%	174	335

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 30	Dec 4	32.0%	25.0%	28.2%	790	193
$88.00	Oct 30	Dec 4	32.4%	25.8%	25.4%	13.4K	114
$87.00	Oct 30	Nov 20	33.3%	26.9%	23.7%	113	202
$90.00	Oct 30	Dec 4	32.5%	27.6%	17.5%	190	1.3K
$92.00	Oct 30	Nov 27	31.0%	28.1%	10.6%	92	270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 2.70, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Nov 6	$0.55	$0.45	$0.55	86%	0.82	$85.55
$91.00	$92.00	Nov 6	$0.24	$0.76	$0.24	39%	3.17	$91.24
$86.00	$87.00	Nov 20	$0.63	$0.37	$0.63	73%	0.59	$86.63
$94.00	$95.00	Nov 20	$0.17	$0.83	$0.17	24%	4.88	$94.17
$96.00	$97.00	Nov 27	$0.12	$0.88	$0.12	18%	7.33	$96.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Oct 30	$0.27	$0.73	$0.27	97%	2.70	$95.73
$97.00	$95.00	Nov 20	$1.10	$0.90	$1.10	86%	0.82	$95.90
$96.00	$95.00	Nov 27	$0.32	$0.68	$0.32	81%	2.13	$95.68
$97.00	$96.00	Nov 13	$0.43	$0.57	$0.43	90%	1.33	$96.57
$95.00	$94.00	Nov 13	$0.38	$0.62	$0.38	82%	1.63	$94.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 5.67, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Nov 13	$0.85	$0.85	$0.15	84%	5.67	$106.85
$105.00	$106.00	Nov 6	$0.78	$0.78	$0.22	86%	3.55	$105.78
$103.00	$104.00	Nov 6	$0.71	$0.71	$0.29	86%	2.45	$103.71
$103.00	$104.00	Oct 30	$0.62	$0.62	$0.38	83%	1.63	$103.62
$104.00	$105.00	Oct 30	$0.42	$0.42	$0.58	90%	0.72	$104.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Nov 13	$0.22	$0.22	$0.78	84%	0.28	$83.78
$88.00	$86.00	Nov 27	$0.77	$0.77	$1.23	59%	0.63	$87.23
$89.00	$88.00	Nov 20	$0.49	$0.49	$0.51	54%	0.96	$88.51
$88.00	$87.00	Nov 13	$0.39	$0.39	$0.61	62%	0.64	$87.61
$83.00	$82.00	Nov 27	$0.18	$0.18	$0.82	83%	0.22	$82.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.63, cheapest $1.01)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Oct 30	Nov 13	$1.01	32.0%	27.9%
$90.00	Oct 30	Nov 6	$0.60	32.5%	29.1%
$91.00	Oct 30	Nov 6	$0.54	31.0%	27.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 30	Nov 6	$0.54	32.5%	29.1%
$91.00	Oct 30	Nov 6	$0.48	31.0%	27.8%
$89.00	Oct 30	Nov 6	$0.59	32.0%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.66% of stock, avg 6.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Oct 30	$1.08	$1.31	$2.39	$87.61	$92.39	2.66%
$89.00	Oct 30	$1.62	$0.86	$2.48	$86.52	$91.48	2.76%
$91.00	Oct 30	$0.63	$1.90	$2.53	$88.47	$93.53	2.82%
$88.00	Oct 30	$2.29	$0.52	$2.81	$85.19	$90.81	3.13%
$92.00	Oct 30	$0.37	$2.64	$3.01	$88.99	$95.01	3.35%
$87.00	Oct 30	$3.07	$0.31	$3.38	$83.62	$90.38	3.77%
$90.00	Nov 6	$1.68	$1.85	$3.53	$86.47	$93.53	3.93%
$91.00	Nov 6	$1.17	$2.38	$3.55	$87.45	$94.55	3.96%
$93.00	Oct 30	$0.19	$3.43	$3.62	$89.38	$96.62	4.03%
$92.00	Nov 6	$0.93	$3.18	$4.11	$87.89	$96.11	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.64% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$86.00	Oct 30	$0.37	$0.20	$0.57	$85.43	$92.57
$92.00	$87.00	Oct 30	$0.37	$0.31	$0.68	$86.32	$92.68
$92.00	$80.00	Oct 30	$0.37	$0.25	$0.62	$79.38	$92.62
$94.00	$85.00	Nov 6	$0.42	$0.36	$0.78	$84.22	$94.78
$92.00	$88.00	Oct 30	$0.37	$0.52	$0.89	$87.11	$92.89
$94.00	$86.00	Nov 6	$0.42	$0.54	$0.96	$85.04	$94.96
$93.00	$85.00	Nov 6	$0.57	$0.36	$0.93	$84.07	$93.93
$91.00	$86.00	Oct 30	$0.63	$0.20	$0.83	$85.17	$91.83
$91.00	$87.00	Oct 30	$0.63	$0.31	$0.94	$86.06	$91.94
$93.00	$86.00	Nov 6	$0.57	$0.54	$1.11	$84.89	$94.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 8.09, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	103/104	Nov 6	$0.89	$0.11	66%	8.09	$85.11	$103.89
84/85	103/104	Nov 6	$0.83	$0.17	71%	4.88	$84.17	$103.83
87/88	103/104	Oct 30	$0.83	$0.17	55%	4.88	$87.17	$103.83
86/87	103/104	Oct 30	$0.73	$0.27	65%	2.70	$86.27	$103.73
87/88	104/105	Oct 30	$0.63	$0.37	62%	1.70	$87.37	$104.63
86/87	104/105	Oct 30	$0.53	$0.47	72%	1.13	$86.47	$104.53
82/83	104/105	Nov 27	$0.45	$0.55	75%	0.82	$82.55	$104.45
80/83	106/107	Nov 13	$0.99	$2.01	73%	0.49	$82.01	$106.99
82/83	102/103	Nov 27	$0.43	$0.57	74%	0.75	$82.57	$102.43
83/84	104/105	Nov 27	$0.45	$0.55	71%	0.82	$83.55	$104.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Oct 30	$0.09	$0.91	27%	10.11
$91.00	$92.00	$93.00	Oct 30	$0.08	$0.92	20%	11.50
$89.00	$90.00	$91.00	Nov 13	$0.06	$0.94	14%	15.67
$92.00	$93.00	$94.00	Nov 13	$0.05	$0.95	13%	19.00
$88.00	$89.00	$90.00	Oct 30	$0.13	$0.87	26%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.00	$89.00	$90.00	Oct 30	$0.11	$0.89	25%	8.09
$89.00	$90.00	$91.00	Nov 20	$0.05	$0.95	12%	19.00
$89.00	$90.00	$91.00	Oct 30	$0.14	$0.86	27%	6.14
$84.00	$85.00	$86.00	Nov 13	$0.05	$0.95	8%	19.00
$90.00	$91.00	$92.00	Oct 30	$0.15	$0.85	25%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-1.65, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Nov 20	-$1.65	$3.35
$92.00	$95.00	1:2	Nov 27	-$0.08	$2.92
$85.00	$87.00	1:2	Oct 30	-$1.29	$0.71
$90.00	$91.00	1:2	Oct 30	-$0.18	$0.82
$91.00	$92.00	1:2	Oct 30	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$97.00	1:2	Nov 13	-$2.83	$2.17
$88.00	$86.00	1:2	Nov 27	-$0.47	$1.53
$80.00	$75.00	1:2	Nov 27	-$0.12	$4.88
$83.00	$80.00	1:2	Nov 13	-$0.05	$2.95
$89.00	$88.00	1:2	Oct 30	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.73%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 27	$2.45	0.47	0.3%	2.73%	3.03%	2	24
$92.00	Nov 27	$1.59	0.37	2.5%	1.77%	4.30%	3	14
$90.00	Nov 20	$2.30	0.48	0.3%	2.56%	2.86%	319	1.5K
$91.00	Nov 20	$1.78	0.42	1.4%	1.98%	3.40%	30	1.4K
$92.50	Nov 20	$1.27	0.33	3.1%	1.42%	4.50%	119	460
$90.00	Nov 13	$1.99	0.48	0.3%	2.22%	2.52%	11	263
$93.00	Nov 20	$1.10	0.31	3.6%	1.23%	4.87%	1	75
$91.00	Nov 13	$1.51	0.41	1.4%	1.68%	3.10%	4	202
$92.00	Nov 20	$1.22	0.35	2.5%	1.36%	3.89%	10	162
$92.00	Nov 13	$1.17	0.35	2.5%	1.30%	3.83%	101	155

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 5,069

Total Puts 20,156

Put/Call Ratio 3.98

Net Difference -15,087

Prior's Put/Call Breakdown

Total Calls 4,871

Total Puts 9,280

Put/Call Ratio 1.91

Net Difference -4,409

Prior 7-Day Put/Call Summary

Total Calls 87,575

Total Puts 90,357

Average Put/Call Ratio 1.22

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