SCHW - Options Database

SCHW

CHARLES market data CORP

$101.14 -5.38%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶

◀ 9/22 14:01

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 61,028

Calls: 19,646 (32%)

Puts: 41,382 (68%)

Prior (08/26) 25,295

Calls: 9,476 (37%)

Puts: 15,819 (63%)

Current vs Prior +141.27%

Calls: +107.32% (Calls)

Puts: +161.60% (Puts)

Prior 7-Day Total 86,917

Calls: 42,838 (49%)

Puts: 44,079 (51%)

Prior 7-Day Average 12,416

Calls: 6,119 (49%)

Puts: 6,297 (51%)

Current vs Prior 7-Day Avg +391.50%

Calls: +221.03%

Puts: +557.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $18.55M

Calls: $7.55M (41%)

Puts: $11.01M (59%)

Prior (08/26) $6.29M

Calls: $3.77M (60%)

Puts: $2.52M (40%)

Current vs Prior +194.97%

Calls: +100.04%

Puts: +337.35%

Prior 7-Day Total $21.00M

Calls: $10.32M (49%)

Puts: $10.68M (51%)

Prior 7-Day Average $3.00M

Calls: $1.47M (49%)

Puts: $1.53M (51%)

Current vs Prior 7-Day Avg +518.54%

Calls: +412.14%

Puts: +621.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 2.11

Prior (08/26) 1.67

Current vs Prior +26.18%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +88.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 3,492,472

Calls: 1,878,142 (54%)

Puts: 1,614,330 (46%)

Prior 7-Day Average 498,924

Calls: 268,306 (54%)

Puts: 230,618 (46%)

Current vs Prior 7-Day Avg -14.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.00% | 4.17%7.00% | 11.70%

Prior 1.01% | 2.98%1.01% | 9.03%

Current vs Prior +197.72% | +39.98%+595.64% | +29.56%

Prior 7-Day Avg 1.98% | 3.43%2.82% | 9.22%

Current vs 7-Day Avg +51.23% | +21.60%+148.55% | +26.84%

Prior 7-Day Eod 1.01% | 2.98%6.48% | 11.13%

Current vs 7-Day Eod +197.72% | +39.98%+7.96% | +5.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.45% | 8.90%

Calls: 15.71% | 12.32%

Puts: 17.18% | 5.48%

Prior 41.76% | 5.77%

Calls: 52.63% | 7.79%

Puts: 30.88% | 3.75%

Current vs Prior -60.61% | +54.25%

Prior 7-Day Avg 28.62% | 9.08%

Calls: 30.59% | 8.53%

Puts: 26.66% | 9.63%

Current vs 7-Day Avg -42.53% | -2.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (519% higher). Unusually high activity with volume up 141% vs prior - elevated interest. Volume explosion - 392% above 7-day average (61,028 vs avg 12,416).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	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 25 of results (avg 8.0%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 16	2.85	3.00	$2.93	5.1%	17	0.48	1
$105.00	Oct 16	1.66	1.75	$1.71	5.3%	513	0.34	5.5K
$103.00	Oct 16	2.40	2.57	$2.49	6.8%	24	0.43	2
$106.00	Oct 16	1.37	1.47	$1.42	7.0%	198	0.30	9
$90.00	Oct 16	11.20	12.10	$11.65	7.7%	--	0.92	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	9.05	9.35	$9.20	3.3%	649	0.85	1.8K
$102.00	Oct 2	2.13	2.25	$2.19	5.5%	1.6K	0.56	1.1K
$100.00	Oct 16	2.41	2.59	$2.50	7.2%	2.0K	0.42	7.1K
$105.00	Oct 16	4.95	5.35	$5.15	7.8%	317	0.67	6.2K
$97.00	Oct 16	1.42	1.54	$1.48	8.1%	1.1K	0.28	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.77, cheapest $0.76)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	0.82	1.00	$0.91	19.8%	453	0.41	11
$105.00	Oct 2	0.49	0.56	$0.53	13.2%	166	0.21	80
$104.00	Oct 2	0.71	0.80	$0.76	11.8%	257	0.28	18
$106.00	Oct 9	0.62	0.75	$0.69	18.8%	14	0.22	18
$105.00	Oct 9	0.83	0.97	$0.90	15.6%	81	0.27	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	0.68	0.83	$0.76	19.7%	1.9K	0.34	239
$99.00	Oct 2	0.83	0.97	$0.90	15.6%	263	0.30	16
$96.00	Oct 9	0.53	0.63	$0.58	17.2%	449	0.17	15
$97.00	Oct 9	0.71	0.81	$0.76	13.2%	49	0.22	20
$92.50	Oct 16	0.55	0.64	$0.60	15.0%	76	0.13	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Sep 25	7.50	9.75	$8.63	26.1%	16	0.99	--
$82.50	Oct 16	17.05	19.50	$18.27	13.4%	--	0.97	311
$85.00	Oct 16	14.65	17.15	$15.90	15.7%	--	0.96	100
$90.00	Oct 9	10.65	12.05	$11.35	12.3%	5	0.96	--
$95.00	Sep 25	5.85	6.80	$6.32	15.0%	32	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 25	6.30	7.15	$6.73	12.6%	6	1.00	138
$110.00	Sep 25	8.05	10.80	$9.43	29.2%	7	1.00	103
$114.00	Oct 2	11.85	14.80	$13.33	22.1%	1	1.00	91
$107.00	Sep 25	5.10	7.85	$6.48	42.4%	14	0.98	419
$111.00	Oct 2	8.85	11.80	$10.33	28.6%	--	0.96	11

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 34.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Sep 25	1.29	1.51	$1.40	15.7%	978	0.54	2
$100.00	Oct 16	3.85	4.25	$4.05	9.9%	849	0.58	1.9K
$100.00	Sep 25	1.75	2.25	$2.00	25.0%	561	0.66	8
$105.00	Oct 16	1.66	1.75	$1.71	5.3%	513	0.34	5.5K
$102.00	Sep 25	0.82	1.00	$0.91	19.8%	453	0.41	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.94	1.04	$0.99	10.1%	2.3K	0.20	1.2K
$100.00	Oct 16	2.41	2.59	$2.50	7.2%	2.0K	0.42	7.1K
$100.00	Sep 25	0.68	0.83	$0.76	19.7%	1.9K	0.34	239
$102.00	Oct 2	2.13	2.25	$2.19	5.5%	1.6K	0.56	1.1K
$101.00	Sep 25	1.03	1.23	$1.13	17.7%	1.5K	0.47	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 87.9%, max 342.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 25	Oct 23	151.9%	34.4%	342.2%	4	36
$113.00	Sep 25	Oct 30	123.1%	30.2%	307.4%	16	57
$115.00	Sep 25	Oct 30	127.9%	32.2%	297.6%	1	78
$114.00	Sep 25	Oct 30	129.2%	33.7%	284.0%	3	133
$100.00	Sep 25	Oct 30	34.6%	27.2%	27.4%	604	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Sep 25	Oct 30	34.6%	27.2%	27.4%	1.9K	247
$99.00	Sep 25	Oct 30	35.8%	29.1%	23.1%	446	88
$101.00	Sep 25	Oct 30	33.5%	28.1%	19.2%	1.5K	45
$98.00	Sep 25	Oct 23	37.1%	31.4%	18.1%	290	39
$104.00	Sep 25	Oct 16	33.4%	31.2%	7.0%	723	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 3.00, avg 3.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 30	$0.23	$0.77	$0.23	51%	3.35	$101.23
$96.00	$97.00	Oct 16	$0.51	$0.49	$0.51	76%	0.96	$96.51
$94.00	$95.00	Oct 16	$0.65	$0.35	$0.65	83%	0.54	$94.65
$97.50	$98.00	Oct 16	$0.20	$0.30	$0.20	70%	1.50	$97.70
$111.00	$113.00	Oct 23	$0.17	$1.83	$0.17	17%	10.76	$111.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Sep 25	$0.25	$0.75	$0.25	100%	3.00	$107.75
$100.00	$99.00	Oct 30	$0.22	$0.78	$0.22	44%	3.55	$99.78
$105.00	$103.00	Oct 30	$1.05	$0.95	$1.05	63%	0.90	$103.95
$105.00	$104.00	Oct 16	$0.52	$0.48	$0.52	67%	0.92	$104.48
$103.00	$102.00	Oct 9	$0.45	$0.55	$0.45	61%	1.22	$102.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 5.25, avg 0.47)

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
$119.00	$120.00	Oct 2	$0.77	$0.77	$0.23	85%	3.35	$119.77
$109.00	$110.00	Sep 25	$0.23	$0.23	$0.77	90%	0.30	$109.23
$109.00	$110.00	Oct 30	$0.38	$0.38	$0.62	76%	0.61	$109.38
$114.00	$115.00	Oct 30	$0.21	$0.21	$0.79	86%	0.27	$114.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$97.00	Oct 23	$0.50	$0.50	$0.50	65%	1.00	$97.50
$101.00	$100.00	Oct 30	$0.62	$0.62	$0.38	51%	1.63	$100.38
$97.00	$96.00	Oct 30	$0.44	$0.44	$0.56	68%	0.79	$96.56
$94.00	$93.00	Oct 23	$0.29	$0.29	$0.71	79%	0.41	$93.71
$94.00	$93.00	Oct 30	$0.29	$0.29	$0.71	78%	0.41	$93.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.61	34.6%	27.0%
$101.00	Sep 25	Oct 2	$0.63	33.5%	26.7%
$102.00	Sep 25	Oct 2	$0.56	33.7%	27.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Sep 25	Oct 2	$0.49	34.6%	27.0%
$101.00	Sep 25	Oct 2	$0.54	33.5%	26.7%
$102.00	Sep 25	Oct 2	$0.56	33.7%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.50% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Sep 25	$1.40	$1.13	$2.53	$98.47	$103.53	2.50%
$102.00	Sep 25	$0.91	$1.63	$2.54	$99.46	$104.54	2.51%
$100.00	Sep 25	$2.00	$0.76	$2.76	$97.24	$102.76	2.73%
$103.00	Sep 25	$0.58	$2.37	$2.95	$100.05	$105.95	2.92%
$99.00	Sep 25	$2.70	$0.49	$3.19	$95.81	$102.19	3.15%
$104.00	Sep 25	$0.33	$3.22	$3.55	$100.45	$107.55	3.51%
$102.00	Oct 2	$1.47	$2.19	$3.66	$98.34	$105.66	3.62%
$101.00	Oct 2	$2.03	$1.67	$3.70	$97.30	$104.70	3.66%
$100.00	Oct 2	$2.61	$1.25	$3.86	$96.14	$103.86	3.82%
$103.00	Oct 2	$1.08	$2.79	$3.87	$99.13	$106.87	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$97.00	Sep 25	$0.33	$0.20	$0.53	$96.47	$104.53
$104.00	$98.00	Sep 25	$0.33	$0.31	$0.64	$97.36	$104.64
$104.00	$99.00	Sep 25	$0.33	$0.49	$0.82	$98.18	$104.82
$103.00	$97.00	Sep 25	$0.58	$0.20	$0.78	$96.22	$103.78
$103.00	$98.00	Sep 25	$0.58	$0.31	$0.89	$97.11	$103.89
$105.00	$97.00	Oct 2	$0.53	$0.46	$0.99	$96.01	$105.99
$103.00	$99.00	Sep 25	$0.58	$0.49	$1.07	$97.93	$104.07
$105.00	$98.00	Oct 2	$0.53	$0.65	$1.18	$96.82	$106.18
$104.00	$100.00	Sep 25	$0.33	$0.76	$1.09	$98.91	$105.09
$114.00	$97.00	Sep 25	$1.07	$0.20	$1.27	$95.73	$115.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 8.09, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	119/120	Oct 2	$0.89	$0.11	70%	8.09	$95.11	$119.89
96/97	109/110	Oct 30	$0.82	$0.18	43%	4.56	$96.18	$109.82
93/94	109/110	Oct 30	$0.67	$0.33	53%	2.03	$93.33	$109.67
96/97	114/115	Oct 30	$0.65	$0.35	54%	1.86	$96.35	$114.65
97/98	107/108	Oct 23	$0.81	$0.19	36%	4.26	$97.19	$107.81
93/94	114/115	Oct 30	$0.50	$0.50	64%	1.00	$93.50	$114.50
97/98	113/114	Oct 23	$0.62	$0.38	52%	1.63	$97.38	$113.62
96/97	107/108	Oct 30	$0.75	$0.25	38%	3.00	$96.25	$107.75
92/93	109/110	Oct 30	$0.56	$0.44	57%	1.27	$92.44	$109.56
93/94	107/108	Oct 23	$0.60	$0.40	51%	1.50	$93.40	$107.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$102.00	$103.00	$104.00	Sep 25	$0.08	$0.92	22%	11.50
$99.00	$100.00	$101.00	Oct 2	$0.06	$0.94	17%	15.67
$100.00	$101.00	$102.00	Sep 25	$0.11	$0.89	25%	8.09
$99.00	$100.00	$101.00	Sep 25	$0.10	$0.90	22%	9.00
$102.00	$103.00	$104.00	Oct 2	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$103.00	$105.00	Oct 30	$0.05	$1.95	14%	39.00
$99.00	$100.00	$101.00	Sep 25	$0.10	$0.90	22%	9.00
$99.00	$100.00	$101.00	Oct 2	$0.07	$0.93	17%	13.29
$102.00	$103.00	$104.00	Sep 25	$0.11	$0.89	22%	8.09
$101.00	$102.00	$103.00	Oct 2	$0.08	$0.92	17%	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. 117 found (best net $-0.13, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$98.00	1:2	Oct 9	-$0.13	$4.87
$115.00	$120.00	1:2	Oct 30	-$0.06	$4.94
$110.00	$113.00	1:2	Oct 30	-$0.17	$2.83
$103.00	$104.00	1:2	Sep 25	-$0.08	$0.92
$102.00	$103.00	1:2	Sep 25	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 23	-$1.96	$3.04
$112.00	$107.00	1:2	Oct 30	-$3.61	$1.39
$90.00	$85.00	1:2	Oct 9	-$0.01	$4.99
$92.00	$90.00	1:2	Oct 9	$0.00	$2.00
$87.50	$85.00	1:2	Oct 16	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.51%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$102.00	Oct 30	$3.55	0.48	0.8%	3.51%	4.36%	25	1
$103.00	Oct 30	$3.10	0.44	1.8%	3.07%	4.90%	2	--
$104.00	Oct 30	$2.66	0.40	2.8%	2.63%	5.46%	1	1
$105.00	Oct 30	$2.28	0.37	3.8%	2.25%	6.07%	20	1
$102.00	Oct 23	$3.20	0.48	0.8%	3.16%	4.01%	10	--
$103.00	Oct 23	$2.77	0.44	1.8%	2.74%	4.58%	100	--
$104.00	Oct 23	$2.35	0.40	2.8%	2.32%	5.15%	101	3
$105.00	Oct 23	$1.98	0.36	3.8%	1.96%	5.77%	26	8
$107.00	Oct 30	$1.58	0.29	5.8%	1.56%	7.36%	15	1
$102.00	Oct 16	$2.85	0.48	0.8%	2.82%	3.67%	17	1

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 19,646

Total Puts 41,382

Put/Call Ratio 2.11

Net Difference -21,736

Prior's Put/Call Breakdown

Total Calls 9,476

Total Puts 15,819

Put/Call Ratio 1.67

Net Difference -6,343

Prior 7-Day Put/Call Summary

Total Calls 42,838

Total Puts 44,079

Average Put/Call Ratio 1.11

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