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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251114C00080000 | 10/24 2:18 PM | 80.00 | 15.13 | 12.65 | 15.1 | 0.00 | 0.00% | 9 | 9 | 62.60% | Yes |
| SCHW251114C00081000 | 10/30 1:18 PM | 81.00 | 14.04 | 11.7 | 13.15 | 0.00 | 0.00% | 0 | 1 | 72.36% | Yes |
| SCHW251114C00084000 | 10/30 9:49 AM | 84.00 | 11.13 | 8.75 | 10.55 | 0.00 | 0.00% | 1 | 2 | 71.34% | Yes |
| SCHW251114C00085000 | 10/20 9:49 AM | 85.00 | 10.55 | 8.5 | 9.15 | 0.00 | 0.00% | 1 | 45 | 53.91% | Yes |
| SCHW251114C00086000 | 11/5 11:06 AM | 86.00 | 7.80 | 7.55 | 8.2 | -0.28 | -3.47% | 3 | 2 | 50.83% | Yes |
| SCHW251114C00087000 | 10/24 3:18 PM | 87.00 | 7.97 | 6.6 | 7.2 | 0.00 | 0.00% | 1 | 1 | 46.05% | Yes |
| SCHW251114C00089000 | 10/17 2:30 PM | 89.00 | 6.47 | 4.7 | 5.35 | 0.00 | 0.00% | 4 | 4 | 39.99% | Yes |
| SCHW251114C00090000 | 11/5 10:48 AM | 90.00 | 3.73 | 3.9 | 4.45 | -0.57 | -13.26% | 15 | 1133 | 36.87% | Yes |
| SCHW251114C00091000 | 11/5 3:00 PM | 91.00 | 3.48 | 3.1 | 3.65 | 0.01 | 0.29% | 24 | 1157 | 35.21% | Yes |
| SCHW251114C00092000 | 11/5 3:08 PM | 92.00 | 2.50 | 2.35 | 2.84 | -0.28 | -10.07% | 6 | 41 | 32.37% | Yes |
| SCHW251114C00093000 | 11/5 3:00 PM | 93.00 | 1.98 | 1.92 | 2.12 | 0.03 | 1.54% | 83 | 87 | 30.08% | Yes |
| SCHW251114C00094000 | 11/5 3:06 PM | 94.00 | 1.39 | 1.37 | 1.65 | -0.29 | -17.26% | 14 | 109 | 30.71% | No |
| SCHW251114C00095000 | 11/5 3:15 PM | 95.00 | 1.02 | 0.96 | 1.2 | -0.28 | -21.54% | 58 | 160 | 30.18% | No |
| SCHW251114C00096000 | 11/5 1:33 PM | 96.00 | 0.65 | 0.6 | 0.84 | -0.11 | -14.47% | 13 | 997 | 29.66% | No |
| SCHW251114C00097000 | 11/5 3:42 PM | 97.00 | 0.40 | 0.36 | 0.49 | -0.15 | -27.27% | 163 | 269 | 27.54% | No |
| SCHW251114C00098000 | 11/5 3:59 PM | 98.00 | 0.23 | 0.23 | 0.3 | -0.13 | -36.11% | 20 | 108 | 27.00% | No |
| SCHW251114C00099000 | 11/4 3:17 PM | 99.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 1 | 111 | 29.35% | No |
| SCHW251114C00100000 | 11/5 2:50 PM | 100.00 | 0.10 | 0.04 | 0.16 | -0.03 | -23.08% | 21 | 242 | 29.49% | No |
| SCHW251114C00101000 | 11/4 1:36 PM | 101.00 | 0.06 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 70 | 32.81% | No |
| SCHW251114C00102000 | 11/3 12:36 PM | 102.00 | 0.19 | 0.01 | 0.14 | 0.00 | 0.00% | 12 | 86 | 34.96% | No |
| SCHW251114C00103000 | 10/31 3:25 PM | 103.00 | 0.10 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 5 | 36.82% | No |
| SCHW251114C00104000 | 11/4 3:13 PM | 104.00 | 0.04 | 0 | 0.29 | 0.00 | 0.00% | 1 | 3 | 48.39% | No |
| SCHW251114C00105000 | 10/30 12:20 PM | 105.00 | 0.08 | 0 | 0.26 | 0.00 | 0.00% | 2 | 7 | 50.29% | No |
| SCHW251114C00106000 | 10/17 1:30 PM | 106.00 | 0.24 | 0 | 0.31 | 0.00 | 0.00% | 2 | 2 | 55.66% | No |
| SCHW251114C00110000 | 11/3 9:30 AM | 110.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 2 | 27 | 56.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251114P00075000 | 11/5 2:51 PM | 75.00 | 0.06 | 0.01 | 0.06 | 0.04 | 200.00% | 55 | 4 | 62.89% | No |
| SCHW251114P00080000 | 10/31 11:16 AM | 80.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 4 | 7 | 53.52% | No |
| SCHW251114P00081000 | 10/31 10:37 AM | 81.00 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 2 | 2 | 55.47% | No |
| SCHW251114P00082000 | 10/28 9:30 AM | 82.00 | 0.08 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 1 | 50.20% | No |
| SCHW251114P00083000 | 11/4 10:31 AM | 83.00 | 0.08 | 0.03 | 0.14 | 0.00 | 0.00% | 4 | 76 | 47.17% | No |
| SCHW251114P00084000 | 10/24 11:30 AM | 84.00 | 0.20 | 0.01 | 0.18 | 0.00 | 0.00% | 50 | 50 | 45.80% | No |
| SCHW251114P00085000 | 11/3 2:08 PM | 85.00 | 0.16 | 0.03 | 0.2 | 0.00 | 0.00% | 5 | 37 | 42.87% | No |
| SCHW251114P00086000 | 10/30 11:00 AM | 86.00 | 0.22 | 0.05 | 0.23 | 0.00 | 0.00% | 10 | 22 | 40.23% | No |
| SCHW251114P00087000 | 11/5 3:46 PM | 87.00 | 0.15 | 0.12 | 0.29 | -0.15 | -50.00% | 2 | 148 | 38.48% | No |
| SCHW251114P00088000 | 11/5 3:43 PM | 88.00 | 0.22 | 0.19 | 0.32 | -0.08 | -26.67% | 2 | 253 | 35.06% | No |
| SCHW251114P00089000 | 11/5 3:50 PM | 89.00 | 0.35 | 0.27 | 0.37 | -0.04 | -10.26% | 3 | 193 | 32.08% | No |
| SCHW251114P00090000 | 11/5 3:46 PM | 90.00 | 0.50 | 0.43 | 0.57 | -0.12 | -19.35% | 88 | 349 | 32.32% | No |
| SCHW251114P00091000 | 11/5 1:19 PM | 91.00 | 0.68 | 0.63 | 0.85 | -0.07 | -9.33% | 30 | 380 | 32.79% | No |
| SCHW251114P00092000 | 11/5 3:30 PM | 92.00 | 0.98 | 0.89 | 1.12 | -0.06 | -5.77% | 111 | 183 | 31.64% | No |
| SCHW251114P00093000 | 11/5 12:47 PM | 93.00 | 1.30 | 1.27 | 1.51 | -0.25 | -16.13% | 107 | 84 | 31.30% | No |
| SCHW251114P00094000 | 11/5 2:20 PM | 94.00 | 1.81 | 1.72 | 1.97 | -0.05 | -2.69% | 87 | 98 | 30.71% | Yes |
| SCHW251114P00095000 | 11/5 3:10 PM | 95.00 | 2.34 | 2.17 | 2.58 | -0.60 | -20.41% | 53 | 165 | 31.23% | Yes |
| SCHW251114P00096000 | 11/5 3:18 PM | 96.00 | 3.01 | 2.79 | 3.25 | -0.04 | -1.31% | 149 | 47 | 31.40% | Yes |
| SCHW251114P00097000 | 11/5 3:16 PM | 97.00 | 3.87 | 3.55 | 4.1 | 0.17 | 4.59% | 6 | 75 | 33.84% | Yes |
| SCHW251114P00098000 | 11/3 10:22 AM | 98.00 | 4.65 | 4.4 | 5 | 0.00 | 0.00% | 12 | 16 | 36.62% | Yes |
| SCHW251114P00099000 | 10/29 1:42 PM | 99.00 | 5.09 | 5.15 | 5.9 | 0.00 | 0.00% | 1 | 1 | 38.77% | Yes |
