SCHW - Options Database

SCHW

CHARLES market data CORP

$105.34 +0.68%

(9/17 18:04) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:19)

◀ 9/18 15:06 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 23,144

Calls: 9,814 (42%)

Puts: 13,330 (58%)

Prior (09/17) 16,224

Calls: 5,570 (34%)

Puts: 10,654 (66%)

Current vs Prior +42.65%

Calls: +76.19% (Calls)

Puts: +25.12% (Puts)

Prior 7-Day Total 65,997

Calls: 37,100 (56%)

Puts: 28,897 (44%)

Prior 7-Day Average 9,428

Calls: 5,300 (56%)

Puts: 4,128 (44%)

Current vs Prior 7-Day Avg +145.48%

Calls: +85.17%

Puts: +222.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $5.84M

Calls: $2.18M (37%)

Puts: $3.66M (63%)

Prior (09/17) $3.89M

Calls: $1.70M (44%)

Puts: $2.19M (56%)

Current vs Prior +50.30%

Calls: +28.41%

Puts: +67.33%

Prior 7-Day Total $16.85M

Calls: $10.47M (62%)

Puts: $6.38M (38%)

Prior 7-Day Average $2.41M

Calls: $1.50M (62%)

Puts: $912.1K (38%)

Current vs Prior 7-Day Avg +142.68%

Calls: +46.04%

Puts: +301.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 1.36

Prior (09/17) 1.91

Current vs Prior -28.99%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +48.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 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 3,412,076

Calls: 1,836,795 (54%)

Puts: 1,575,281 (46%)

Prior 7-Day Average 487,439

Calls: 262,399 (54%)

Puts: 225,040 (46%)

Current vs Prior 7-Day Avg +6.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.01% | 2.98%1.01% | 9.03%

Prior 2.77% | 3.91%2.77% | 8.96%

Current vs Prior -63.65% | -23.81%-63.65% | +0.76%

Prior 7-Day Avg 2.11% | 3.42%3.62% | 9.35%

Current vs 7-Day Avg -52.30% | -12.92%-72.20% | -3.40%

Prior 7-Day Eod 2.77% | 3.91%1.89% | 9.46%

Current vs 7-Day Eod -63.65% | -23.81%-46.82% | -4.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Prior 28.68% | 11.55%

Calls: 28.78% | 11.74%

Puts: 28.57% | 11.37%

Current vs Prior +45.61% | -50.04%

Prior 7-Day Avg 23.37% | 9.43%

Calls: 22.57% | 8.66%

Puts: 24.17% | 10.19%

Current vs 7-Day Avg +78.66% | -38.78%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.66M). Elevated premium activity with dollar volume up 50% vs prior. Dollar volume significantly above 7-day average (143% higher). Volume explosion - 145% above 7-day average (23,144 vs avg 9,428).

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 47 of results (avg 6.6%, best 1.7%)

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%	29	0.99	3.4K
$90.00	Oct 16	15.30	16.20	$15.75	5.7%	--	0.95	191
$110.00	Oct 16	1.48	1.57	$1.53	5.9%	631	0.30	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.92	2.97	$2.95	1.7%	1.4K	0.47	3.0K
$106.00	Sep 25	1.57	1.63	$1.60	3.7%	17	0.57	599
$104.00	Oct 9	1.62	1.69	$1.66	4.2%	2	0.40	33
$111.00	Oct 2	5.65	5.90	$5.78	4.3%	2	0.88	12
$105.00	Sep 25	1.08	1.13	$1.11	4.5%	111	0.45	608

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.70, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Sep 25	0.61	0.72	$0.67	16.4%	25	0.32	48
$110.00	Oct 2	0.36	0.41	$0.39	12.8%	8	0.16	76
$108.00	Oct 2	0.82	0.87	$0.85	5.9%	2	0.29	102
$109.00	Oct 9	0.93	1.01	$0.97	8.2%	--	0.28	12
$115.00	Oct 16	0.48	0.56	$0.52	15.4%	1.7K	0.13	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Sep 25	0.42	0.48	$0.45	13.3%	74	0.23	325
$104.00	Sep 25	0.69	0.74	$0.72	6.9%	34	0.33	207
$102.00	Oct 2	0.60	0.70	$0.65	15.4%	757	0.23	367
$103.00	Oct 2	0.87	0.94	$0.91	7.7%	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%	29	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	2.48	3.40	$2.94	31.3%	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	5.00	$4.63	16.2%	4	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. 156 active (total vol 14.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	0.28	0.48	$0.38	52.6%	1.7K	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	1.58	1.68	$1.63	6.1%	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	1.57	$1.53	5.9%	631	0.30	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.92	2.97	$2.95	1.7%	1.4K	0.47	3.0K
$105.00	Sep 18	0.02	0.06	$0.04	100.0%	1.4K	0.19	8.6K
$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	0.04	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 2112.1%, max 3432.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 18	Oct 23	1000.4%	29.5%	3289.5%	3	57
$117.00	Sep 18	Oct 23	953.9%	28.8%	3216.6%	--	162
$116.00	Sep 18	Oct 23	903.0%	27.4%	3193.8%	2	65
$114.00	Sep 18	Oct 30	801.7%	27.0%	2865.4%	2	246
$97.50	Sep 18	Oct 16	816.2%	29.0%	2714.0%	69	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Sep 18	Oct 2	801.7%	22.7%	3432.7%	1	391
$98.00	Sep 18	Oct 9	782.9%	25.8%	2930.2%	12	25
$97.50	Sep 18	Oct 16	816.2%	29.0%	2714.0%	127	2.9K
$102.00	Sep 18	Oct 9	334.3%	23.3%	1332.5%	2	104
$106.00	Sep 18	Oct 9	58.3%	24.6%	136.7%	43	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.08, avg 5.03)

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 30	$0.11	$4.89	$0.11	9%	44.45	$120.11
$120.00	$125.00	Oct 23	$0.11	$4.89	$0.11	8%	44.45	$120.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Sep 18	$0.53	$0.47	$0.53	100%	0.89	$109.47
$105.00	$104.00	Oct 30	$0.23	$0.77	$0.23	46%	3.35	$104.77
$110.00	$105.00	Oct 16	$2.93	$2.07	$2.93	70%	0.71	$107.07
$100.00	$95.00	Oct 23	$0.72	$4.28	$0.72	26%	5.94	$99.28
$108.00	$107.00	Oct 2	$0.63	$0.37	$0.63	71%	0.59	$107.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.71, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Sep 18	$0.80	$0.80	$0.20	83%	4.00	$119.80
$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
$104.00	$97.00	Oct 30	$2.06	$2.06	$4.94	58%	0.42	$101.94
$102.00	$101.00	Sep 18	$0.32	$0.32	$0.68	81%	0.47	$101.68
$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 0.40% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Sep 18	$0.38	$0.04	$0.42	$104.58	$105.42	0.40%
$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	$1.60	$2.64	$103.36	$108.64	2.51%
$105.00	Sep 25	$1.54	$1.11	$2.65	$102.35	$107.65	2.52%
$104.00	Sep 25	$2.17	$0.72	$2.89	$101.11	$106.89	2.74%
$107.00	Sep 25	$0.67	$2.25	$2.92	$104.08	$109.92	2.77%
$108.00	Sep 18	$0.01	$2.94	$2.95	$105.05	$110.95	2.80%
$103.00	Sep 25	$2.90	$0.45	$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 0.46% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$92.50	Oct 16	$0.18	$0.30	$0.48	$92.02	$120.48
$120.00	$95.00	Oct 16	$0.18	$0.45	$0.63	$94.37	$120.63
$108.00	$101.00	Sep 25	$0.39	$0.21	$0.60	$100.40	$108.60
$108.00	$102.00	Sep 25	$0.39	$0.30	$0.69	$101.31	$108.69
$108.00	$103.00	Sep 25	$0.39	$0.45	$0.84	$102.16	$108.84
$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
$120.00	$97.50	Oct 16	$0.18	$0.73	$0.91	$96.59	$120.91
$116.00	$105.00	Sep 18	$1.06	$0.04	$1.10	$103.90	$117.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 3.72, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/88	121/122	Sep 18	$1.97	$0.53	73%	3.72	$85.53	$122.97
95/98	121/122	Sep 18	$2.09	$0.41	65%	5.10	$95.41	$123.09
85/88	114/115	Sep 18	$1.98	$0.52	68%	3.81	$85.52	$115.98
95/98	114/115	Sep 18	$2.10	$0.40	60%	5.25	$95.40	$116.10
85/88	119/120	Sep 18	$1.72	$0.78	72%	2.21	$85.78	$120.72
95/98	119/120	Sep 18	$1.84	$0.66	64%	2.79	$95.66	$120.84
103/104	119/120	Sep 25	$0.80	$0.20	50%	4.00	$103.20	$119.80
102/103	119/120	Sep 25	$0.68	$0.32	60%	2.13	$102.32	$119.68
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. 83 found (best R:R 4.75, 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
$105.00	$106.00	$107.00	Sep 18	$0.31	$0.69	71%	2.23
$104.00	$105.00	$106.00	Sep 18	$0.44	$0.56	79%	1.27
$105.00	$110.00	$115.00	Oct 16	$1.09	$3.91	40%	3.59
$115.00	$120.00	$125.00	Oct 16	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.87	$4.13	40%	4.75
$100.00	$105.00	$110.00	Oct 16	$1.20	$3.80	46%	3.17
$105.00	$106.00	$107.00	Sep 18	$0.35	$0.65	71%	1.86
$104.00	$105.00	$106.00	Sep 25	$0.10	$0.90	24%	9.00
$104.00	$105.00	$106.00	Oct 2	$0.06	$0.94	17%	15.67

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 $-0.10, 104 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	-$0.02	$4.98
$115.00	$110.00	1:2	Oct 16	-$2.08	$2.92
$113.00	$110.00	1:2	Sep 18	-$1.03	$1.97
$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. 41 found (best yield 3.37%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Oct 30	$3.55	0.50	0.6%	3.37%	4.00%	1	--
$109.00	Oct 30	$2.40	0.38	3.5%	2.28%	5.75%	1	1
$108.00	Oct 30	$2.64	0.42	2.5%	2.51%	5.03%	2	5
$107.00	Oct 23	$2.79	0.45	1.6%	2.65%	4.22%	2	1
$110.00	Oct 30	$1.95	0.34	4.4%	1.85%	6.27%	7	1
$109.00	Oct 23	$1.87	0.36	3.5%	1.78%	5.25%	2	--
$112.00	Oct 30	$1.38	0.27	6.3%	1.31%	7.63%	2	--
$110.00	Oct 23	$1.67	0.32	4.4%	1.59%	6.01%	6	815
$113.00	Oct 30	$1.09	0.24	7.3%	1.03%	8.31%	1	9
$110.00	Oct 16	$1.48	0.30	4.4%	1.40%	5.83%	631	9.5K

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 9,814

Total Puts 13,330

Put/Call Ratio 1.36

Net Difference -3,516

Prior's Put/Call Breakdown

Total Calls 5,570

Total Puts 10,654

Put/Call Ratio 1.91

Net Difference -5,084

Prior 7-Day Put/Call Summary

Total Calls 37,100

Total Puts 28,897

Average Put/Call Ratio 0.91

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