SCHW - Options Database

SCHW

CHARLES market data CORP

$100.60 -5.88%

(9/21 18:04) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 50,566

Calls: 16,478 (33%)

Puts: 34,088 (67%)

Prior (08/26) 23,731

Calls: 8,181 (34%)

Puts: 15,550 (66%)

Current vs Prior +113.08%

Calls: +101.42% (Calls)

Puts: +119.22% (Puts)

Prior 7-Day Total 73,368

Calls: 38,355 (52%)

Puts: 35,013 (48%)

Prior 7-Day Average 10,481

Calls: 5,479 (52%)

Puts: 5,001 (48%)

Current vs Prior 7-Day Avg +382.45%

Calls: +200.73%

Puts: +581.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $15.03M

Calls: $5.86M (39%)

Puts: $9.16M (61%)

Prior (08/26) $5.77M

Calls: $3.22M (56%)

Puts: $2.55M (44%)

Current vs Prior +160.47%

Calls: +82.06%

Puts: +259.57%

Prior 7-Day Total $18.08M

Calls: $10.22M (57%)

Puts: $7.86M (43%)

Prior 7-Day Average $2.58M

Calls: $1.46M (57%)

Puts: $1.12M (43%)

Current vs Prior 7-Day Avg +481.82%

Calls: +301.78%

Puts: +715.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 2.07

Prior (08/26) 1.90

Current vs Prior +8.84%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +99.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 424,531

Calls: 224,364 (53%)

Puts: 200,167 (47%)

Prior (08/26) 451,700

Calls: 244,405 (54%)

Puts: 207,295 (46%)

Current vs Prior -6.01%

Prior 7-Day Total 3,454,787

Calls: 1,857,821 (54%)

Puts: 1,596,966 (46%)

Prior 7-Day Average 493,541

Calls: 265,403 (54%)

Puts: 228,138 (46%)

Current vs Prior 7-Day Avg -13.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.26% | 4.10%6.88% | 11.83%

Prior 1.87% | 3.38%1.87% | 9.40%

Current vs Prior +74.38% | +21.28%+267.90% | +25.89%

Prior 7-Day Avg 2.07% | 3.43%3.26% | 9.30%

Current vs 7-Day Avg +57.72% | +19.24%+110.71% | +27.16%

Prior 7-Day Eod 1.87% | 3.38%6.48% | 11.13%

Current vs 7-Day Eod +74.38% | +21.28%+6.09% | +6.24%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.96% | 9.61%

Calls: 18.18% | 11.52%

Puts: 19.74% | 7.69%

Prior 31.63% | 8.19%

Calls: 27.27% | 6.37%

Puts: 36.00% | 10.00%

Current vs Prior -40.06% | +17.34%

Prior 7-Day Avg 25.93% | 9.43%

Calls: 24.62% | 8.48%

Puts: 27.23% | 10.37%

Current vs 7-Day Avg -26.87% | +1.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($9.16M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (482% higher). Unusually high activity with volume up 113% vs prior - elevated interest.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH

📈 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 24 of results (avg 8.6%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 16	1.85	1.98	$1.92	6.8%	3	0.36	--
$105.00	Oct 16	1.53	1.64	$1.59	6.9%	464	0.32	5.5K
$99.00	Oct 16	4.15	4.45	$4.30	7.0%	4	0.60	--
$103.00	Oct 2	0.85	0.93	$0.89	9.0%	216	0.31	2
$107.00	Oct 16	1.03	1.13	$1.08	9.3%	256	0.24	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	2.68	2.85	$2.77	6.1%	2.0K	0.45	7.1K
$107.00	Oct 9	6.55	7.00	$6.78	6.6%	3	0.85	20
$99.00	Oct 16	2.25	2.41	$2.33	6.9%	69	0.40	--
$101.00	Oct 2	1.87	2.02	$1.95	7.7%	1.0K	0.52	55
$110.00	Oct 16	9.25	10.05	$9.65	8.3%	630	0.85	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.77, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.41	0.46	$0.44	11.4%	32	0.18	80
$103.00	Oct 2	0.85	0.93	$0.89	9.0%	216	0.31	2
$109.00	Oct 16	0.66	0.77	$0.72	15.3%	11	0.17	--
$108.00	Oct 16	0.84	0.94	$0.89	11.2%	1	0.20	4

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 2	0.72	0.86	$0.79	17.7%	82	0.27	35
$94.00	Oct 16	0.86	0.96	$0.91	11.0%	55	0.19	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	16.95	19.30	$18.13	13.0%	--	0.97	311
$92.00	Sep 25	7.50	9.75	$8.63	26.1%	16	0.97	--
$85.00	Oct 16	14.55	16.85	$15.70	14.6%	--	0.96	100
$90.00	Oct 9	10.55	11.70	$11.13	10.3%	5	0.94	--
$87.50	Oct 16	13.15	14.45	$13.80	9.4%	--	0.93	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 25	6.35	7.65	$7.00	18.6%	1	1.00	138
$110.00	Sep 25	8.05	10.80	$9.43	29.2%	7	1.00	103
$107.00	Sep 25	5.30	8.05	$6.68	41.2%	14	0.98	419
$111.00	Sep 25	9.55	12.00	$10.78	22.7%	2	0.97	37
$109.00	Sep 25	7.15	10.00	$8.57	33.3%	--	0.96	168

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 31.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	1.10	1.43	$1.27	26.0%	934	0.47	2
$100.00	Oct 16	3.50	3.90	$3.70	10.8%	639	0.55	1.9K
$100.00	Sep 25	1.60	1.92	$1.76	18.2%	541	0.59	8
$105.00	Oct 16	1.53	1.64	$1.59	6.9%	464	0.32	5.5K
$102.00	Sep 25	0.68	0.85	$0.77	22.1%	423	0.35	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	1.05	1.17	$1.11	10.8%	2.3K	0.23	1.2K
$100.00	Oct 16	2.68	2.85	$2.77	6.1%	2.0K	0.45	7.1K
$100.00	Sep 25	0.91	1.17	$1.04	25.0%	1.8K	0.41	239
$102.00	Oct 2	2.43	2.68	$2.56	9.8%	1.6K	0.61	1.1K
$101.00	Sep 25	1.37	1.67	$1.52	19.7%	1.4K	0.53	38

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 63.8%, max 347.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 25	Oct 23	154.5%	34.6%	347.2%	4	36
$115.00	Sep 25	Oct 30	130.7%	32.2%	305.5%	1	78
$98.00	Sep 25	Oct 23	39.1%	29.7%	31.8%	7	14
$100.00	Sep 25	Oct 30	36.8%	28.9%	27.6%	584	22
$99.00	Sep 25	Oct 30	37.7%	29.8%	26.4%	161	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Sep 25	Oct 30	40.1%	28.8%	39.4%	215	35
$101.00	Sep 25	Oct 30	37.7%	28.6%	31.9%	1.5K	45
$98.00	Sep 25	Oct 23	39.1%	29.7%	31.8%	250	39
$100.00	Sep 25	Oct 30	36.8%	28.9%	27.6%	1.8K	247
$99.00	Sep 25	Oct 30	37.7%	29.8%	26.4%	417	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 2.12, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$108.00	Oct 30	$0.11	$0.89	$0.11	28%	8.09	$107.11
$98.00	$99.00	Oct 9	$0.52	$0.48	$0.52	69%	0.92	$98.52
$110.00	$113.00	Oct 30	$0.33	$2.67	$0.33	20%	8.09	$110.33
$102.00	$104.00	Oct 30	$0.73	$1.27	$0.73	47%	1.74	$102.73
$111.00	$113.00	Oct 23	$0.14	$1.86	$0.14	15%	13.29	$111.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Sep 25	$0.32	$0.68	$0.32	100%	2.12	$107.68
$108.00	$107.00	Oct 9	$0.57	$0.43	$0.57	88%	0.75	$107.43
$105.00	$103.00	Oct 30	$0.98	$1.02	$0.98	65%	1.04	$104.02
$106.00	$105.00	Oct 9	$0.60	$0.40	$0.60	81%	0.67	$105.40
$98.00	$97.00	Oct 23	$0.22	$0.78	$0.22	36%	3.55	$97.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 5.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Sep 25	$0.84	$0.84	$0.16	85%	5.25	$115.84
$113.00	$114.00	Oct 2	$0.85	$0.85	$0.15	84%	5.67	$113.85
$119.00	$120.00	Oct 2	$0.77	$0.77	$0.23	85%	3.35	$119.77
$113.00	$114.00	Sep 25	$0.23	$0.23	$0.77	89%	0.30	$113.23
$107.00	$108.00	Oct 23	$0.35	$0.35	$0.65	72%	0.54	$107.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$97.00	Oct 30	$0.95	$0.95	$1.05	59%	0.90	$98.05
$99.00	$98.00	Oct 23	$0.50	$0.50	$0.50	59%	1.00	$98.50
$90.00	$85.00	Oct 23	$0.36	$0.36	$4.64	88%	0.08	$89.64
$92.00	$90.00	Oct 30	$0.33	$0.33	$1.67	83%	0.20	$91.67
$97.00	$96.00	Oct 23	$0.36	$0.36	$0.64	68%	0.56	$96.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.44, cheapest $0.38)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.48	37.7%	26.8%
$100.00	Sep 25	Oct 2	$0.41	36.8%	26.5%
$101.00	Sep 25	Oct 2	$0.41	37.7%	27.8%
$102.00	Sep 25	Oct 2	$0.43	35.0%	26.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Sep 25	Oct 2	$0.38	37.7%	26.8%
$100.00	Sep 25	Oct 2	$0.44	36.8%	26.5%
$101.00	Sep 25	Oct 2	$0.43	37.7%	27.8%
$102.00	Sep 25	Oct 2	$0.53	35.0%	26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 2.77% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.27	$1.52	$2.79	$98.21	$103.79	2.77%
$100.00	Sep 25	$1.76	$1.04	$2.80	$97.20	$102.80	2.78%
$102.00	Sep 25	$0.77	$2.03	$2.80	$99.20	$104.80	2.78%
$103.00	Sep 25	$0.48	$2.68	$3.16	$99.84	$106.16	3.14%
$99.00	Sep 25	$2.51	$0.70	$3.21	$95.79	$102.21	3.19%
$101.00	Oct 2	$1.68	$1.95	$3.63	$97.37	$104.63	3.61%
$100.00	Oct 2	$2.17	$1.48	$3.65	$96.35	$103.65	3.63%
$98.00	Sep 25	$3.25	$0.47	$3.72	$94.28	$101.72	3.70%
$102.00	Oct 2	$1.20	$2.56	$3.76	$98.24	$105.76	3.74%
$104.00	Sep 25	$0.31	$3.60	$3.91	$100.09	$107.91	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$96.00	Sep 25	$0.31	$0.21	$0.52	$95.48	$104.52
$104.00	$97.00	Sep 25	$0.31	$0.30	$0.61	$96.39	$104.61
$103.00	$96.00	Sep 25	$0.48	$0.21	$0.69	$95.31	$103.69
$104.00	$98.00	Sep 25	$0.31	$0.47	$0.78	$97.22	$104.78
$103.00	$97.00	Sep 25	$0.48	$0.30	$0.78	$96.22	$103.78
$105.00	$96.00	Oct 2	$0.44	$0.43	$0.87	$95.13	$105.87
$103.00	$98.00	Sep 25	$0.48	$0.47	$0.95	$97.05	$103.95
$105.00	$97.00	Oct 2	$0.44	$0.57	$1.01	$95.99	$106.01
$104.00	$96.00	Oct 2	$0.60	$0.43	$1.03	$94.97	$105.03
$115.00	$96.00	Sep 25	$0.90	$0.21	$1.11	$94.89	$116.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 7.33, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	119/120	Oct 2	$0.88	$0.12	73%	7.33	$94.12	$119.88
96/97	107/108	Oct 23	$0.71	$0.29	40%	2.45	$96.29	$107.71
95/96	107/108	Oct 23	$0.66	$0.34	44%	1.94	$95.34	$107.66
97/98	113/114	Sep 25	$0.40	$0.60	67%	0.67	$97.60	$113.40
93/94	107/108	Oct 23	$0.55	$0.45	51%	1.22	$93.45	$107.55
98/99	113/114	Sep 25	$0.46	$0.54	59%	0.85	$98.54	$113.46
96/97	105/106	Oct 23	$0.70	$0.30	34%	2.33	$96.30	$105.70
95/96	105/106	Oct 23	$0.65	$0.35	38%	1.86	$95.35	$105.65
96/97	113/114	Oct 23	$0.47	$0.53	55%	0.89	$96.53	$113.47
93/94	108/109	Oct 30	$0.51	$0.49	51%	1.04	$93.49	$108.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$104.00	$105.00	$106.00	Sep 25	$0.06	$0.94	10%	15.67
$103.00	$104.00	$105.00	Oct 16	$0.06	$0.94	9%	15.67
$104.00	$105.00	$106.00	Oct 9	$0.07	$0.93	10%	13.29
$102.00	$103.00	$104.00	Sep 25	$0.12	$0.88	18%	7.33
$101.00	$102.00	$103.00	Oct 16	$0.07	$0.93	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Oct 2	$0.07	$0.93	17%	13.29
$97.00	$98.00	$99.00	Sep 25	$0.06	$0.94	15%	15.67
$97.00	$98.00	$99.00	Oct 9	$0.05	$0.95	13%	19.00
$100.00	$101.00	$102.00	Oct 9	$0.06	$0.94	14%	15.67
$98.00	$99.00	$100.00	Oct 9	$0.06	$0.94	14%	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. 112 found (best net $-2.46, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Oct 30	-$0.05	$4.95
$101.00	$102.00	1:2	Sep 25	-$0.27	$0.73
$102.00	$103.00	1:2	Sep 25	-$0.19	$0.81
$110.00	$113.00	1:2	Oct 30	-$0.41	$2.59
$103.00	$104.00	1:2	Sep 25	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 23	-$2.46	$2.54
$112.00	$107.00	1:2	Oct 30	-$3.29	$1.71
$90.00	$85.00	1:2	Oct 30	-$0.06	$4.94
$93.00	$90.00	1:2	Oct 23	-$0.24	$2.76
$92.00	$90.00	1:2	Oct 9	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.18%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$3.20	0.47	1.4%	3.18%	4.57%	25	1
$104.00	Oct 30	$2.40	0.40	3.4%	2.39%	5.77%	1	1
$101.00	Oct 30	$3.50	0.51	0.4%	3.48%	3.88%	5	--
$105.00	Oct 30	$2.06	0.36	4.4%	2.05%	6.42%	20	1
$103.00	Oct 23	$2.52	0.42	2.4%	2.50%	4.89%	100	--
$101.00	Oct 23	$3.25	0.51	0.4%	3.23%	3.63%	3	--
$104.00	Oct 23	$2.12	0.38	3.4%	2.11%	5.49%	101	3
$105.00	Oct 23	$1.79	0.34	4.4%	1.78%	6.15%	14	8
$107.00	Oct 30	$1.49	0.28	6.4%	1.48%	7.84%	9	1
$101.00	Oct 16	$3.05	0.50	0.4%	3.03%	3.43%	32	--

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 16,478

Total Puts 34,088

Put/Call Ratio 2.07

Net Difference -17,610

Prior's Put/Call Breakdown

Total Calls 8,181

Total Puts 15,550

Put/Call Ratio 1.90

Net Difference -7,369

Prior 7-Day Put/Call Summary

Total Calls 38,355

Total Puts 35,013

Average Put/Call Ratio 1.03

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