Explore strikes, OI, IV and strategy data for SCHW.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251107C00050000 | 11/4 11:09 AM | 50.00 | 41.85 | 41.85 | 45.7 | 0.00 | 0.00% | 2 | 14 | 385.94% | Yes |
| SCHW251107C00055000 | 11/4 11:09 AM | 55.00 | 36.86 | 36.85 | 40.8 | 0.00 | 0.00% | 2 | 2 | 353.91% | Yes |
| SCHW251107C00084000 | 10/27 1:27 PM | 84.00 | 11.18 | 8.95 | 10.8 | 0.00 | 0.00% | 0 | 5 | 98.83% | Yes |
| SCHW251107C00085000 | 10/3 1:51 PM | 85.00 | 9.85 | 7.65 | 10 | 0.00 | 0.00% | 4 | 3 | 84.57% | Yes |
| SCHW251107C00086000 | 11/4 12:49 PM | 86.00 | 7.77 | 7 | 9.05 | 0.00 | 0.00% | 2 | 5 | 95.21% | Yes |
| SCHW251107C00089000 | 10/28 3:53 PM | 89.00 | 5.24 | 4.55 | 5.05 | 0.00 | 0.00% | 0 | 100 | 67.97% | Yes |
| SCHW251107C00090000 | 11/5 11:09 AM | 90.00 | 3.50 | 3.6 | 4.2 | -0.05 | -1.41% | 5 | 217 | 66.02% | Yes |
| SCHW251107C00091000 | 11/4 12:49 PM | 91.00 | 2.78 | 2.68 | 3.15 | 0.00 | 0.00% | 25 | 69 | 52.34% | Yes |
| SCHW251107C00092000 | 11/5 12:20 PM | 92.00 | 2.17 | 1.81 | 2.23 | -0.11 | -4.82% | 7 | 117 | 44.09% | Yes |
| SCHW251107C00093000 | 11/5 11:37 AM | 93.00 | 1.30 | 1.11 | 1.42 | -0.24 | -15.58% | 45 | 136 | 37.89% | Yes |
| SCHW251107C00094000 | 11/5 3:32 PM | 94.00 | 0.72 | 0.62 | 0.76 | -0.24 | -25.00% | 158 | 499 | 32.91% | No |
| SCHW251107C00095000 | 11/5 3:58 PM | 95.00 | 0.30 | 0.27 | 0.36 | -0.23 | -43.40% | 161 | 850 | 31.06% | No |
| SCHW251107C00096000 | 11/5 3:41 PM | 96.00 | 0.14 | 0.1 | 0.15 | -0.11 | -44.00% | 45 | 618 | 30.37% | No |
| SCHW251107C00097000 | 11/5 3:32 PM | 97.00 | 0.07 | 0.03 | 0.09 | -0.04 | -36.36% | 137 | 718 | 33.89% | No |
| SCHW251107C00098000 | 11/5 3:59 PM | 98.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 12 | 431 | 36.33% | No |
| SCHW251107C00099000 | 11/5 3:58 PM | 99.00 | 0.03 | 0.01 | 0.07 | 0.00 | 0.00% | 30 | 98 | 45.70% | No |
| SCHW251107C00100000 | 11/5 2:23 PM | 100.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 9 | 417 | 44.92% | No |
| SCHW251107C00101000 | 11/5 12:15 PM | 101.00 | 0.01 | 0 | 0.13 | -0.04 | -80.00% | 1 | 40 | 57.81% | No |
| SCHW251107C00102000 | 11/3 9:47 AM | 102.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 1 | 12 | 59.77% | No |
| SCHW251107C00103000 | 11/3 12:38 PM | 103.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 3 | 34 | 64.06% | No |
| SCHW251107C00104000 | 11/5 12:12 PM | 104.00 | 0.04 | 0 | 0.1 | 0.01 | 33.33% | 2 | 11 | 71.88% | No |
| SCHW251107C00105000 | 11/5 11:09 AM | 105.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 1 | 304 | 76.17% | No |
| SCHW251107C00106000 | 10/21 1:12 PM | 106.00 | 0.17 | 0 | 0.05 | 0.00 | 0.00% | 14 | 41 | 75.00% | No |
| SCHW251107C00110000 | 10/23 10:43 AM | 110.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 5 | 61 | 96.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251107P00055000 | 11/5 10:17 AM | 55.00 | 0.32 | 0 | 0.22 | 0.31 | 3100.00% | 1 | 2 | 339.84% | No |
| SCHW251107P00075000 | 11/4 1:15 PM | 75.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 3 | 3104 | 142.19% | No |
| SCHW251107P00080000 | 10/27 12:01 PM | 80.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 9 | 10 | 96.88% | No |
| SCHW251107P00081000 | 10/21 1:10 PM | 81.00 | 0.16 | 0 | 0.06 | 0.00 | 0.00% | 18 | 33 | 89.84% | No |
| SCHW251107P00082000 | 10/28 11:06 AM | 82.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 2 | 22 | 83.59% | No |
| SCHW251107P00083000 | 11/5 2:50 PM | 83.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 6 | 116 | 62.50% | No |
| SCHW251107P00084000 | 11/3 2:07 PM | 84.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 10 | 65 | 68.75% | No |
| SCHW251107P00085000 | 11/3 3:24 PM | 85.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 15 | 107 | 66.41% | No |
| SCHW251107P00086000 | 11/5 11:26 AM | 86.00 | 0.08 | 0 | 0.08 | 0.03 | 60.00% | 8 | 50 | 59.77% | No |
| SCHW251107P00087000 | 11/5 3:22 PM | 87.00 | 0.03 | 0 | 0.04 | -0.08 | -72.73% | 10 | 112 | 52.73% | No |
| SCHW251107P00088000 | 11/4 3:43 PM | 88.00 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 19 | 186 | 47.85% | No |
| SCHW251107P00089000 | 11/5 12:36 PM | 89.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 24 | 420 | 43.56% | No |
| SCHW251107P00090000 | 11/5 2:45 PM | 90.00 | 0.08 | 0.04 | 0.09 | -0.05 | -38.46% | 45 | 377 | 38.09% | No |
| SCHW251107P00091000 | 11/5 3:59 PM | 91.00 | 0.12 | 0.08 | 0.16 | -0.12 | -50.00% | 73 | 935 | 35.16% | No |
| SCHW251107P00092000 | 11/5 3:58 PM | 92.00 | 0.22 | 0.18 | 0.29 | -0.15 | -40.54% | 238 | 527 | 32.42% | No |
| SCHW251107P00093000 | 11/5 3:58 PM | 93.00 | 0.47 | 0.39 | 0.54 | -0.18 | -27.69% | 45 | 566 | 30.37% | No |
| SCHW251107P00094000 | 11/5 3:32 PM | 94.00 | 0.85 | 0.77 | 1.01 | -0.21 | -19.81% | 190 | 2175 | 30.32% | Yes |
| SCHW251107P00095000 | 11/5 3:31 PM | 95.00 | 1.56 | 1.37 | 1.76 | -0.10 | -6.02% | 202 | 2935 | 34.42% | Yes |
| SCHW251107P00096000 | 11/5 3:18 PM | 96.00 | 2.31 | 2.13 | 2.5 | -0.13 | -5.33% | 151 | 327 | 32.23% | Yes |
| SCHW251107P00097000 | 11/5 3:16 PM | 97.00 | 3.45 | 3 | 3.65 | 0.10 | 2.99% | 19 | 117 | 50.10% | Yes |
| SCHW251107P00098000 | 11/3 1:44 PM | 98.00 | 4.47 | 3.4 | 5.4 | 0.00 | 0.00% | 2 | 17 | 95.80% | Yes |
| SCHW251107P00099000 | 11/4 2:08 PM | 99.00 | 5.09 | 4.05 | 7.05 | 0.00 | 0.00% | 1 | 0 | 60.74% | Yes |
| SCHW251107P00101000 | 10/27 10:34 AM | 101.00 | 6.34 | 6.05 | 8.4 | 0.00 | 0.00% | 0 | 0 | 126.17% | Yes |
| SCHW251107P00102000 | 10/22 1:24 PM | 102.00 | 8.13 | 7.05 | 9.4 | 0.00 | 0.00% | 1 | 0 | 135.45% | Yes |
