SCHW - Options Database

SCHW

CHARLES market data CORP

$104.83 -0.31%

(9/16 18:04) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:07

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 16,224

Calls: 5,570 (34%)

Puts: 10,654 (66%)

Prior (09/15) 7,557

Calls: 4,430 (59%)

Puts: 3,127 (41%)

Current vs Prior +114.69%

Calls: +25.73% (Calls)

Puts: +240.71% (Puts)

Prior 7-Day Total 64,470

Calls: 36,244 (56%)

Puts: 28,226 (44%)

Prior 7-Day Average 9,210

Calls: 5,177 (56%)

Puts: 4,032 (44%)

Current vs Prior 7-Day Avg +76.16%

Calls: +7.58%

Puts: +164.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $3.89M

Calls: $1.70M (44%)

Puts: $2.19M (56%)

Prior (09/15) $2.63M

Calls: $1.47M (56%)

Puts: $1.16M (44%)

Current vs Prior +47.72%

Calls: +15.64%

Puts: +88.35%

Prior 7-Day Total $16.26M

Calls: $10.46M (64%)

Puts: $5.81M (36%)

Prior 7-Day Average $2.32M

Calls: $1.49M (64%)

Puts: $829.3K (36%)

Current vs Prior 7-Day Avg +67.33%

Calls: +13.85%

Puts: +163.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 1.91

Prior (09/15) 0.71

Current vs Prior +170.98%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +110.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 517,749

Calls: 276,996 (54%)

Puts: 240,753 (46%)

Prior (09/15) 501,271

Calls: 272,832 (54%)

Puts: 228,439 (46%)

Current vs Prior +3.29%

Prior 7-Day Total 3,374,988

Calls: 1,816,234 (54%)

Puts: 1,558,754 (46%)

Prior 7-Day Average 482,141

Calls: 259,462 (54%)

Puts: 222,679 (46%)

Current vs Prior 7-Day Avg +7.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.87% | 3.38%1.87% | 9.40%

Prior 3.13% | 4.06%3.13% | 8.96%

Current vs Prior -40.30% | -16.90%-40.30% | +4.90%

Prior 7-Day Avg 2.08% | 3.38%3.88% | 9.46%

Current vs 7-Day Avg -10.11% | +0.02%-51.79% | -0.71%

Prior 7-Day Eod 3.13% | 4.06%2.38% | 9.01%

Current vs 7-Day Eod -40.30% | -16.90%-21.35% | +4.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.63% | 8.19%

Calls: 27.27% | 6.37%

Puts: 36.00% | 10.00%

Prior 8.01% | 14.70%

Calls: 7.45% | 9.57%

Puts: 8.57% | 19.82%

Current vs Prior +294.88% | -44.29%

Prior 7-Day Avg 20.45% | 8.80%

Calls: 19.72% | 8.20%

Puts: 21.18% | 9.39%

Current vs 7-Day Avg +54.66% | -6.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (67% higher). Unusually high activity with volume up 115% vs prior - elevated interest. Volume explosion - 76% above 7-day average (16,224 vs avg 9,210). Extreme bearish P/C ratio of 1.91 - heavy put buying.

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 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 38 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	19.20	20.05	$19.63	4.3%	3	0.97	101
$104.00	Oct 2	2.57	2.69	$2.63	4.6%	16	0.58	4
$90.00	Oct 16	15.15	15.95	$15.55	5.1%	1	0.94	191
$100.00	Oct 30	7.20	7.60	$7.40	5.4%	14	0.70	--
$110.00	Oct 16	1.42	1.50	$1.46	5.5%	430	0.29	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	3.15	3.25	$3.20	3.1%	2.3K	0.49	4.5K
$106.00	Oct 2	2.48	2.61	$2.55	5.1%	43	0.57	791
$106.00	Oct 9	2.89	3.05	$2.97	5.4%	12	0.55	20
$100.00	Oct 16	1.35	1.43	$1.39	5.8%	1.7K	0.26	5.0K
$110.00	Oct 16	6.00	6.40	$6.20	6.5%	14	0.71	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.72, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 25	0.59	0.71	$0.65	18.5%	13	0.29	49
$109.00	Oct 2	0.55	0.66	$0.61	18.0%	3	0.22	636
$108.00	Oct 2	0.81	0.92	$0.87	12.6%	9	0.28	98
$111.00	Oct 9	0.51	0.60	$0.55	16.4%	7	0.17	37
$110.00	Oct 9	0.69	0.80	$0.75	14.7%	231	0.22	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	0.46	0.53	$0.50	14.0%	9	0.22	17
$103.00	Sep 25	0.68	0.77	$0.73	12.3%	14	0.30	314
$100.00	Oct 2	0.47	0.54	$0.51	13.7%	--	0.17	20
$101.00	Oct 2	0.64	0.72	$0.68	11.8%	21	0.22	21
$102.00	Oct 2	0.86	0.95	$0.91	9.9%	12	0.28	363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	16.10	18.00	$17.05	11.1%	--	0.99	145
$90.00	Sep 18	14.00	15.25	$14.63	8.5%	13	0.99	922
$95.00	Sep 18	9.75	10.35	$10.05	6.0%	21	0.99	3.4K
$92.50	Sep 18	12.10	13.00	$12.55	7.2%	1	0.98	251
$99.00	Sep 18	4.60	6.20	$5.40	29.6%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	4.85	5.85	$5.35	18.7%	538	1.00	5.7K
$113.00	Sep 18	6.45	8.45	$7.45	26.8%	2	1.00	--
$115.00	Sep 18	8.35	12.25	$10.30	37.9%	38	1.00	25
$125.00	Sep 18	18.30	22.25	$20.27	19.5%	10	1.00	--
$108.00	Sep 18	2.83	3.75	$3.29	28.0%	9	0.96	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 12.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	3.35	3.55	$3.45	5.8%	445	0.51	3.0K
$115.00	Oct 16	0.52	0.60	$0.56	14.3%	444	0.14	10.7K
$110.00	Oct 16	1.42	1.50	$1.46	5.5%	430	0.29	9.3K
$110.00	Sep 18	0.00	0.01	$0.01	100.0%	302	0.01	8.4K
$110.00	Oct 9	0.69	0.80	$0.75	14.7%	231	0.22	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	3.15	3.25	$3.20	3.1%	2.3K	0.49	4.5K
$100.00	Oct 16	1.35	1.43	$1.39	5.8%	1.7K	0.26	5.0K
$104.00	Sep 18	0.29	0.39	$0.34	29.4%	1.6K	0.30	1.6K
$103.00	Sep 18	0.12	0.17	$0.15	33.3%	788	0.15	64
$110.00	Sep 18	4.85	5.85	$5.35	18.7%	538	1.00	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. 14 strikes (avg 302.9%, max 755.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$119.00	Sep 18	Oct 9	227.7%	26.6%	755.4%	6	22
$118.00	Sep 18	Oct 9	218.4%	26.4%	726.1%	4	67
$114.00	Sep 18	Oct 9	163.5%	21.9%	647.1%	56	220
$117.00	Sep 18	Oct 23	193.7%	30.1%	543.2%	4	158
$116.00	Sep 18	Oct 30	184.8%	29.5%	526.1%	7	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Sep 18	Oct 2	130.2%	23.9%	443.6%	19	23
$103.00	Sep 18	Oct 9	32.8%	24.1%	36.2%	794	84
$104.00	Sep 18	Oct 9	31.0%	24.3%	27.3%	1.6K	1.6K
$105.00	Sep 18	Oct 23	30.9%	26.7%	15.8%	529	8.8K
$106.00	Sep 18	Oct 9	29.4%	25.8%	13.8%	59	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.00, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Sep 18	$0.50	$0.50	$0.50	98%	1.00	$99.50
$97.00	$97.50	Sep 18	$0.13	$0.37	$0.13	93%	2.85	$97.13
$98.00	$105.00	Oct 23	$4.50	$2.50	$4.50	77%	0.56	$102.50
$100.00	$101.00	Oct 9	$0.55	$0.45	$0.55	79%	0.82	$100.55
$113.00	$115.00	Oct 30	$0.19	$1.81	$0.19	22%	9.53	$113.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$101.00	Oct 23	$1.38	$2.62	$1.38	49%	1.90	$103.62
$110.00	$105.00	Oct 16	$3.00	$2.00	$3.00	71%	0.67	$107.00
$97.00	$96.00	Oct 30	$0.11	$0.89	$0.11	20%	8.09	$96.89
$107.00	$106.00	Oct 2	$0.56	$0.44	$0.56	65%	0.79	$106.44
$106.00	$105.00	Sep 18	$0.62	$0.38	$0.62	75%	0.61	$105.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.06, avg 0.59)

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	$0.85	$0.85	$0.15	84%	5.67	$119.85
$114.00	$115.00	Sep 18	$0.84	$0.84	$0.16	82%	5.25	$114.84
$111.00	$112.00	Sep 18	$0.83	$0.83	$0.17	78%	4.88	$111.83
$119.00	$120.00	Sep 25	$0.58	$0.58	$0.42	84%	1.38	$119.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$97.00	Oct 23	$1.16	$1.16	$2.84	68%	0.41	$99.84
$104.00	$103.00	Oct 9	$0.47	$0.47	$0.53	57%	0.89	$103.53
$96.00	$95.00	Oct 23	$0.20	$0.20	$0.80	83%	0.25	$95.80
$100.00	$97.50	Oct 16	$0.53	$0.53	$1.97	74%	0.27	$99.47
$87.50	$85.00	Oct 16	$0.11	$0.11	$2.39	95%	0.05	$87.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Sep 18	Sep 25	$0.83	31.0%	23.3%
$105.00	Sep 18	Sep 25	$0.83	30.9%	24.5%
$103.00	Sep 25	Oct 2	$0.61	24.0%	23.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Sep 18	Sep 25	$0.71	31.0%	23.3%
$105.00	Sep 18	Sep 25	$0.75	30.9%	24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.32% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Sep 18	$0.63	$0.75	$1.38	$103.62	$106.38	1.32%
$104.00	Sep 18	$1.21	$0.34	$1.55	$102.45	$105.55	1.48%
$106.00	Sep 18	$0.25	$1.37	$1.62	$104.38	$107.62	1.55%
$107.00	Sep 18	$0.09	$2.18	$2.27	$104.73	$109.27	2.17%
$105.00	Sep 25	$1.46	$1.50	$2.96	$102.04	$107.96	2.82%
$106.00	Sep 25	$1.02	$2.03	$3.05	$102.95	$109.05	2.91%
$104.00	Sep 25	$2.04	$1.05	$3.09	$100.91	$107.09	2.95%
$108.00	Sep 18	$0.04	$3.29	$3.33	$104.67	$111.33	3.18%
$103.00	Sep 25	$2.69	$0.73	$3.42	$99.58	$106.42	3.26%
$107.00	Sep 25	$0.65	$2.77	$3.42	$103.58	$110.42	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.30% of stock, avg 2.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$101.00	Sep 18	$0.25	$0.06	$0.31	$100.69	$106.31
$106.00	$102.00	Sep 18	$0.25	$0.09	$0.34	$101.66	$106.34
$106.00	$103.00	Sep 18	$0.25	$0.15	$0.40	$102.60	$106.40
$120.00	$92.50	Oct 16	$0.21	$0.34	$0.55	$91.95	$120.55
$106.00	$104.00	Sep 18	$0.25	$0.34	$0.59	$103.41	$106.59
$108.00	$100.00	Sep 25	$0.41	$0.26	$0.67	$99.33	$108.67
$108.00	$101.00	Sep 25	$0.41	$0.35	$0.76	$100.24	$108.76
$120.00	$95.00	Oct 16	$0.21	$0.54	$0.75	$94.25	$120.75
$108.00	$102.00	Sep 25	$0.41	$0.50	$0.91	$101.09	$108.91
$110.00	$100.00	Oct 2	$0.43	$0.51	$0.94	$99.06	$110.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 2.70, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	119/120	Sep 25	$0.73	$0.27	62%	2.70	$101.27	$119.73
102/103	119/120	Sep 25	$0.81	$0.19	53%	4.26	$102.19	$119.81
103/104	123/125	Sep 18	$1.22	$0.78	55%	1.56	$102.78	$124.22
102/103	119/120	Oct 2	$0.78	$0.22	52%	3.55	$102.22	$119.78
101/102	119/120	Oct 2	$0.71	$0.29	58%	2.45	$101.29	$119.71
100/101	119/120	Oct 2	$0.65	$0.35	64%	1.86	$100.35	$119.65
99/100	119/120	Oct 2	$0.59	$0.41	69%	1.44	$99.41	$119.59
95/96	120/121	Oct 23	$0.33	$0.67	74%	0.49	$95.67	$120.33
97/98	113/114	Oct 9	$0.30	$0.70	75%	0.43	$97.70	$113.30
99/100	113/114	Oct 9	$0.35	$0.65	68%	0.54	$99.65	$113.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$1.21	$3.79	45%	3.13
$110.00	$115.00	$120.00	Oct 16	$0.55	$4.45	23%	8.09
$104.00	$105.00	$106.00	Sep 18	$0.20	$0.80	44%	4.00
$115.00	$120.00	$125.00	Oct 16	$0.23	$4.77	11%	20.74
$105.00	$110.00	$115.00	Oct 16	$1.09	$3.91	38%	3.59

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$101.00	$105.00	Oct 23	$0.22	$3.78	30%	17.18
$110.00	$115.00	$120.00	Oct 16	$0.22	$4.78	22%	21.73
$100.00	$105.00	$110.00	Oct 16	$1.19	$3.81	45%	3.20
$104.00	$105.00	$106.00	Sep 18	$0.21	$0.79	45%	3.76
$104.00	$105.00	$106.00	Sep 25	$0.08	$0.92	21%	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. 128 found (best net $-0.33, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$103.00	1:2	Oct 2	-$0.27	$3.73
$100.00	$105.00	1:2	Oct 16	-$0.25	$4.75
$95.00	$99.00	1:2	Sep 25	-$3.00	$1.00
$104.00	$105.00	1:2	Sep 18	-$0.05	$0.95
$110.00	$113.00	1:2	Oct 23	-$0.36	$2.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$115.00	1:2	Sep 18	-$0.33	$9.67
$110.00	$105.00	1:2	Oct 16	-$0.20	$4.80
$115.00	$110.00	1:2	Oct 16	-$1.82	$3.18
$105.00	$101.00	1:2	Oct 23	-$0.77	$3.23
$106.00	$105.00	1:2	Sep 18	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 2.52%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$108.00	Oct 30	$2.64	0.40	3.0%	2.52%	5.54%	4	1
$105.00	Oct 23	$3.70	0.52	0.2%	3.53%	3.69%	5	3
$108.00	Oct 23	$2.36	0.39	3.0%	2.25%	5.28%	4	7
$105.00	Oct 16	$3.35	0.51	0.2%	3.20%	3.36%	445	3.0K
$110.00	Oct 23	$1.68	0.32	4.9%	1.60%	6.53%	23	806
$110.00	Oct 16	$1.42	0.29	4.9%	1.35%	6.29%	430	9.3K
$113.00	Oct 30	$1.00	0.23	7.8%	0.95%	8.75%	9	--
$115.00	Oct 30	$0.86	0.19	9.7%	0.82%	10.52%	1	14
$113.00	Oct 23	$0.97	0.21	7.8%	0.93%	8.72%	--	67
$105.00	Oct 9	$2.51	0.51	0.2%	2.39%	2.56%	13	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 5,570

Total Puts 10,654

Put/Call Ratio 1.91

Net Difference -5,084

Prior's Put/Call Breakdown

Total Calls 4,430

Total Puts 3,127

Put/Call Ratio 0.71

Net Difference 1,303

Prior 7-Day Put/Call Summary

Total Calls 36,244

Total Puts 28,226

Average Put/Call Ratio 0.91

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