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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251121C00055000 | 9/2 9:54 AM | 55.00 | 40.60 | 37.7 | 40.7 | 0.00 | 0.00% | 2 | 3 | 157.13% | Yes |
| SCHW251121C00060000 | 10/28 2:05 PM | 60.00 | 34.50 | 32.65 | 35.05 | 0.00 | 0.00% | 25 | 14 | 109.57% | Yes |
| SCHW251121C00065000 | 9/17 2:48 PM | 65.00 | 26.50 | 27.35 | 31.35 | 0.00 | 0.00% | 4 | 4 | 121.58% | Yes |
| SCHW251121C00070000 | 9/19 3:30 PM | 70.00 | 24.90 | 23.7 | 26.3 | 0.00 | 0.00% | 3 | 3 | 122.51% | Yes |
| SCHW251121C00075000 | 11/4 10:42 AM | 75.00 | 18.65 | 17.7 | 20 | 0.00 | 0.00% | 1 | 128 | 60.55% | Yes |
| SCHW251121C00080000 | 11/4 3:49 PM | 80.00 | 13.80 | 12.75 | 15.05 | 0.00 | 0.00% | 4 | 111 | 80.57% | Yes |
| SCHW251121C00082500 | 10/14 10:42 AM | 82.50 | 12.80 | 11 | 11.65 | 0.00 | 0.00% | 1 | 0 | 49.07% | Yes |
| SCHW251121C00085000 | 11/5 11:06 AM | 85.00 | 8.80 | 8.6 | 9.2 | -0.45 | -4.86% | 2 | 279 | 41.70% | Yes |
| SCHW251121C00087000 | 10/21 3:24 PM | 87.00 | 8.95 | 6.7 | 7.35 | 0.00 | 0.00% | 0 | 4 | 37.74% | Yes |
| SCHW251121C00087500 | 10/28 2:01 PM | 87.50 | 7.15 | 6.25 | 6.9 | 0.00 | 0.00% | 1 | 100 | 36.82% | Yes |
| SCHW251121C00088000 | 11/5 9:49 AM | 88.00 | 5.70 | 5.8 | 6.45 | -0.65 | -10.24% | 3 | 16 | 35.79% | Yes |
| SCHW251121C00089000 | 11/4 12:10 PM | 89.00 | 5.20 | 5 | 5.75 | 0.00 | 0.00% | 2 | 12 | 36.87% | Yes |
| SCHW251121C00090000 | 11/5 3:57 PM | 90.00 | 4.45 | 4.25 | 4.6 | -0.30 | -6.32% | 34 | 305 | 30.08% | Yes |
| SCHW251121C00091000 | 11/5 2:53 PM | 91.00 | 3.50 | 3.45 | 4.05 | -1.55 | -30.69% | 2 | 13 | 32.20% | Yes |
| SCHW251121C00092000 | 11/5 3:55 PM | 92.00 | 3.00 | 3 | 3.2 | -0.30 | -9.09% | 2 | 19 | 29.15% | Yes |
| SCHW251121C00092500 | 11/5 10:35 AM | 92.50 | 2.38 | 2.67 | 2.91 | -0.27 | -10.19% | 2 | 804 | 29.22% | Yes |
| SCHW251121C00093000 | 11/5 10:20 AM | 93.00 | 2.35 | 2.37 | 2.59 | -0.21 | -8.20% | 4 | 42 | 28.66% | Yes |
| SCHW251121C00094000 | 11/5 2:48 PM | 94.00 | 1.82 | 1.84 | 2.03 | -0.27 | -12.92% | 14 | 64 | 27.91% | No |
| SCHW251121C00095000 | 11/5 3:00 PM | 95.00 | 1.36 | 1.4 | 1.57 | -0.29 | -17.58% | 39 | 2939 | 27.49% | No |
| SCHW251121C00096000 | 11/5 2:04 PM | 96.00 | 1.07 | 1.02 | 1.14 | -0.03 | -2.73% | 5 | 159 | 26.51% | No |
| SCHW251121C00097000 | 11/5 2:52 PM | 97.00 | 0.71 | 0.73 | 0.82 | -0.21 | -22.83% | 1054 | 131 | 26.00% | No |
| SCHW251121C00097500 | 11/5 9:46 AM | 97.50 | 0.57 | 0.61 | 0.7 | -0.23 | -28.75% | 1 | 1967 | 25.98% | No |
| SCHW251121C00098000 | 11/5 3:06 PM | 98.00 | 0.55 | 0.5 | 0.59 | -0.13 | -19.12% | 3 | 53 | 25.88% | No |
| SCHW251121C00099000 | 11/5 2:19 PM | 99.00 | 0.37 | 0.25 | 0.47 | -0.10 | -21.28% | 16 | 82 | 26.93% | No |
| SCHW251121C00100000 | 11/5 2:42 PM | 100.00 | 0.26 | 0.21 | 0.28 | -0.07 | -21.21% | 15 | 6640 | 25.59% | No |
| SCHW251121C00101000 | 11/3 2:36 PM | 101.00 | 0.21 | 0.07 | 0.28 | 0.00 | 0.00% | 5 | 113 | 28.32% | No |
| SCHW251121C00102000 | 10/30 10:17 AM | 102.00 | 0.43 | 0.05 | 0.2 | 0.00 | 0.00% | 1 | 38 | 28.42% | No |
| SCHW251121C00103000 | 10/27 9:30 AM | 103.00 | 0.26 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 58 | 30.13% | No |
| SCHW251121C00104000 | 11/3 2:09 PM | 104.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 50 | 155 | 30.76% | No |
| SCHW251121C00105000 | 11/5 12:04 PM | 105.00 | 0.07 | 0.03 | 0.12 | 0.03 | 75.00% | 10 | 8832 | 31.93% | No |
| SCHW251121C00110000 | 11/5 10:42 AM | 110.00 | 0.03 | 0 | 0.18 | 0.00 | 0.00% | 10 | 556 | 45.31% | No |
| SCHW251121C00115000 | 11/4 9:39 AM | 115.00 | 0.05 | 0 | 0.39 | 0.00 | 0.00% | 2 | 84 | 55.86% | No |
| SCHW251121C00120000 | 10/15 3:46 PM | 120.00 | 0.08 | 0 | 0.45 | 0.00 | 0.00% | 6 | 922 | 66.70% | No |
| SCHW251121C00125000 | 10/15 3:37 PM | 125.00 | 0.08 | 0 | 0.39 | 0.00 | 0.00% | 6 | 30 | 73.44% | No |
| SCHW251121C00130000 | 10/30 3:53 PM | 130.00 | 0.28 | 0 | 0.45 | 0.00 | 0.00% | 1 | 22 | 83.40% | No |
| SCHW251121C00140000 | 8/26 9:53 AM | 140.00 | 0.03 | 0 | 0.51 | 0.00 | 0.00% | 10 | 19 | 100.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251121P00060000 | 10/30 3:53 PM | 60.00 | 0.32 | 0 | 0.17 | 0.00 | 0.00% | 1 | 15 | 98.63% | No |
| SCHW251121P00065000 | 10/20 3:26 PM | 65.00 | 0.09 | 0 | 0.27 | 0.00 | 0.00% | 3 | 226 | 88.87% | No |
| SCHW251121P00070000 | 10/23 10:52 AM | 70.00 | 0.10 | 0 | 0.29 | 0.00 | 0.00% | 1 | 823 | 74.02% | No |
| SCHW251121P00075000 | 11/4 2:28 PM | 75.00 | 0.04 | 0.03 | 0.1 | 0.00 | 0.00% | 3 | 5637 | 51.56% | No |
| SCHW251121P00080000 | 11/5 2:11 PM | 80.00 | 0.10 | 0.03 | 0.19 | 0.00 | 0.00% | 5 | 3540 | 46.68% | No |
| SCHW251121P00082000 | 11/4 9:30 AM | 82.00 | 0.21 | 0.04 | 0.23 | 0.00 | 0.00% | 5 | 71 | 42.48% | No |
| SCHW251121P00082500 | 11/4 11:25 AM | 82.50 | 0.13 | 0.12 | 0.24 | 0.00 | 0.00% | 4 | 516 | 41.36% | No |
| SCHW251121P00083000 | 11/3 3:02 PM | 83.00 | 0.20 | 0.06 | 0.25 | 0.00 | 0.00% | 5 | 13 | 40.23% | No |
| SCHW251121P00084000 | 11/5 2:11 PM | 84.00 | 0.23 | 0.12 | 0.3 | 0.03 | 15.00% | 5 | 21 | 38.82% | No |
| SCHW251121P00085000 | 11/5 3:22 PM | 85.00 | 0.22 | 0.19 | 0.29 | -0.05 | -18.52% | 19 | 1921 | 35.30% | No |
| SCHW251121P00086000 | 10/23 2:48 PM | 86.00 | 0.49 | 0.2 | 0.41 | 0.00 | 0.00% | 0 | 20 | 35.40% | No |
| SCHW251121P00087000 | 11/3 3:08 PM | 87.00 | 0.53 | 0.3 | 0.45 | 0.00 | 0.00% | 13 | 32 | 32.91% | No |
| SCHW251121P00087500 | 11/5 10:47 AM | 87.50 | 0.52 | 0.32 | 0.48 | -0.05 | -8.77% | 103 | 2020 | 31.84% | No |
| SCHW251121P00088000 | 11/5 3:25 PM | 88.00 | 0.44 | 0.41 | 0.54 | -0.22 | -33.33% | 122 | 361 | 31.30% | No |
| SCHW251121P00089000 | 11/5 3:33 PM | 89.00 | 0.59 | 0.59 | 0.69 | -0.09 | -13.24% | 4 | 953 | 30.37% | No |
| SCHW251121P00090000 | 11/5 3:33 PM | 90.00 | 0.80 | 0.77 | 0.89 | -0.11 | -12.09% | 28 | 2236 | 29.62% | No |
| SCHW251121P00091000 | 11/5 2:30 PM | 91.00 | 1.10 | 1.02 | 1.15 | -0.05 | -4.35% | 1 | 98 | 29.05% | No |
| SCHW251121P00092000 | 11/5 11:14 AM | 92.00 | 1.60 | 1.33 | 1.47 | -0.48 | -23.08% | 15 | 43 | 28.49% | No |
| SCHW251121P00092500 | 11/5 11:32 AM | 92.50 | 1.60 | 1.51 | 1.66 | -0.34 | -17.53% | 7 | 903 | 28.30% | No |
| SCHW251121P00093000 | 11/5 3:55 PM | 93.00 | 1.80 | 1.71 | 1.86 | -0.02 | -1.10% | 40 | 46 | 28.00% | No |
| SCHW251121P00094000 | 11/4 3:57 PM | 94.00 | 2.23 | 2.16 | 2.31 | -0.11 | -4.70% | 1 | 99 | 27.39% | Yes |
| SCHW251121P00095000 | 11/5 11:30 AM | 95.00 | 2.79 | 2.69 | 2.85 | -0.41 | -12.81% | 127 | 555 | 26.98% | Yes |
| SCHW251121P00096000 | 10/20 2:25 PM | 96.00 | 3.25 | 3.15 | 3.75 | 0.00 | 0.00% | 0 | 90 | 30.49% | Yes |
| SCHW251121P00097000 | 10/31 10:53 AM | 97.00 | 4.42 | 3.8 | 4.5 | 0.00 | 0.00% | 2 | 2 | 31.37% | Yes |
| SCHW251121P00097500 | 11/4 12:44 PM | 97.50 | 4.70 | 4.2 | 4.85 | 0.00 | 0.00% | 1 | 2249 | 31.15% | Yes |
| SCHW251121P00098000 | 10/28 1:39 PM | 98.00 | 5.00 | 4.5 | 5.3 | 0.00 | 0.00% | 2 | 3 | 32.32% | Yes |
| SCHW251121P00100000 | 11/3 10:20 AM | 100.00 | 7.04 | 6.35 | 7 | 0.00 | 0.00% | 1 | 289 | 34.18% | Yes |
| SCHW251121P00101000 | 10/27 11:04 AM | 101.00 | 6.70 | 7.25 | 7.95 | 0.00 | 0.00% | 2 | 10 | 36.35% | Yes |
| SCHW251121P00104000 | 10/21 9:30 AM | 104.00 | 10.35 | 9.25 | 12.25 | 0.00 | 0.00% | 0 | 1 | 68.60% | Yes |
| SCHW251121P00105000 | 9/30 9:45 AM | 105.00 | 9.00 | 10.25 | 13.25 | 0.00 | 0.00% | 100 | 5 | 71.92% | Yes |
| SCHW251121P00110000 | 10/8 10:58 AM | 110.00 | 16.20 | 15.2 | 18.25 | 0.00 | 0.00% | 3 | 0 | 54.10% | Yes |
| SCHW251121P00115000 | 8/11 3:18 PM | 115.00 | 17.43 | 19.2 | 19.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
