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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251128C00080000 | 10/28 10:17 AM | 80.00 | 15.10 | 12.8 | 15.2 | 0.00 | 0.00% | 0 | 1 | 69.82% | Yes |
| SCHW251128C00083000 | 10/28 9:42 AM | 83.00 | 11.66 | 10.6 | 11.3 | 0.00 | 0.00% | 0 | 1 | 42.87% | Yes |
| SCHW251128C00088000 | 10/24 9:32 AM | 88.00 | 8.04 | 5.95 | 6.7 | 0.00 | 0.00% | 1 | 1 | 33.62% | Yes |
| SCHW251128C00089000 | 11/4 10:37 AM | 89.00 | 5.70 | 5.25 | 5.95 | 0.00 | 0.00% | 14 | 11 | 33.42% | Yes |
| SCHW251128C00090000 | 11/5 10:24 AM | 90.00 | 4.33 | 4.45 | 5.3 | -1.12 | -20.55% | 1 | 10 | 33.94% | Yes |
| SCHW251128C00091000 | 11/5 10:24 AM | 91.00 | 3.60 | 3.75 | 4.3 | -0.50 | -12.20% | 1 | 15 | 29.80% | Yes |
| SCHW251128C00092000 | 10/31 10:54 AM | 92.00 | 3.45 | 3.35 | 3.55 | 0.00 | 0.00% | 4 | 8 | 28.24% | Yes |
| SCHW251128C00093000 | 10/24 9:48 AM | 93.00 | 4.25 | 2.75 | 2.92 | 0.00 | 0.00% | 10 | 17 | 27.44% | Yes |
| SCHW251128C00094000 | 11/5 2:28 PM | 94.00 | 2.26 | 2.21 | 2.39 | -0.15 | -6.22% | 10 | 201 | 27.10% | No |
| SCHW251128C00095000 | 11/5 1:37 PM | 95.00 | 1.85 | 1.74 | 1.91 | -0.10 | -5.13% | 3 | 86 | 26.62% | No |
| SCHW251128C00096000 | 11/5 10:13 AM | 96.00 | 1.20 | 1.37 | 1.48 | -0.18 | -13.04% | 1 | 122 | 26.00% | No |
| SCHW251128C00097000 | 11/5 3:28 PM | 97.00 | 1.07 | 1.02 | 1.13 | -0.48 | -30.97% | 49 | 17 | 25.54% | No |
| SCHW251128C00098000 | 11/5 11:04 AM | 98.00 | 0.72 | 0.73 | 0.85 | -0.24 | -25.00% | 2 | 37 | 25.24% | No |
| SCHW251128C00099000 | 11/4 1:36 PM | 99.00 | 0.59 | 0.53 | 0.63 | 0.00 | 0.00% | 1 | 60 | 25.00% | No |
| SCHW251128C00100000 | 11/5 10:56 AM | 100.00 | 0.50 | 0.3 | 0.68 | 0.01 | 2.04% | 1 | 448 | 28.52% | No |
| SCHW251128C00101000 | 11/5 3:06 PM | 101.00 | 0.34 | 0.27 | 0.37 | -0.12 | -26.09% | 2 | 70 | 25.54% | No |
| SCHW251128C00102000 | 10/31 11:20 AM | 102.00 | 0.30 | 0.12 | 0.39 | 0.00 | 0.00% | 51 | 69 | 28.27% | No |
| SCHW251128C00103000 | 10/31 12:41 PM | 103.00 | 0.22 | 0.01 | 0.32 | 0.00 | 0.00% | 2 | 21 | 28.91% | No |
| SCHW251128C00104000 | 10/31 3:31 PM | 104.00 | 0.35 | 0.01 | 0.26 | 0.00 | 0.00% | 3 | 6 | 29.44% | No |
| SCHW251128C00105000 | 11/3 9:52 AM | 105.00 | 0.18 | 0.01 | 0.24 | 0.00 | 0.00% | 10 | 15 | 30.86% | No |
| SCHW251128C00110000 | 10/16 2:12 PM | 110.00 | 0.22 | 0 | 0.55 | 0.00 | 0.00% | 0 | 1 | 48.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251128P00060000 | 10/21 2:16 PM | 60.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 87.11% | No |
| SCHW251128P00070000 | 10/23 11:39 AM | 70.00 | 0.14 | 0 | 0.3 | 0.00 | 0.00% | 0 | 8 | 62.11% | No |
| SCHW251128P00080000 | 11/5 2:38 PM | 80.00 | 0.15 | 0.01 | 0.3 | 0.01 | 7.14% | 5 | 15 | 43.07% | No |
| SCHW251128P00081000 | 10/22 10:46 AM | 81.00 | 0.30 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 10 | 41.02% | No |
| SCHW251128P00082000 | 11/3 2:33 PM | 82.00 | 0.25 | 0.04 | 0.37 | 0.00 | 0.00% | 1 | 13 | 39.75% | No |
| SCHW251128P00083000 | 11/3 3:55 PM | 83.00 | 0.29 | 0.06 | 0.41 | 0.00 | 0.00% | 14 | 19 | 38.04% | No |
| SCHW251128P00084000 | 11/5 2:38 PM | 84.00 | 0.27 | 0.12 | 0.44 | 0.02 | 8.00% | 5 | 7 | 35.94% | No |
| SCHW251128P00085000 | 11/3 9:52 AM | 85.00 | 0.34 | 0.16 | 0.54 | 0.00 | 0.00% | 10 | 29 | 35.21% | No |
| SCHW251128P00086000 | 10/30 9:57 AM | 86.00 | 0.48 | 0.24 | 0.56 | 0.00 | 0.00% | 3 | 21 | 32.57% | No |
| SCHW251128P00087000 | 11/4 12:36 PM | 87.00 | 0.58 | 0.42 | 0.62 | 0.00 | 0.00% | 1 | 218 | 30.62% | No |
| SCHW251128P00088000 | 11/4 12:24 PM | 88.00 | 0.74 | 0.59 | 0.7 | 0.00 | 0.00% | 2 | 71 | 28.76% | No |
| SCHW251128P00089000 | 11/3 3:24 PM | 89.00 | 0.99 | 0.77 | 0.89 | 0.00 | 0.00% | 4 | 48 | 28.25% | No |
| SCHW251128P00090000 | 11/5 12:32 PM | 90.00 | 1.03 | 1.02 | 1.12 | -0.07 | -6.36% | 1 | 465 | 27.71% | No |
| SCHW251128P00091000 | 11/5 12:31 PM | 91.00 | 1.29 | 1.3 | 1.39 | -0.06 | -4.44% | 1 | 51 | 27.10% | No |
| SCHW251128P00092000 | 11/4 3:15 PM | 92.00 | 1.70 | 1.64 | 1.74 | 0.00 | 0.00% | 1 | 9 | 26.78% | No |
| SCHW251128P00093000 | 10/31 2:57 PM | 93.00 | 1.98 | 2.04 | 2.18 | 0.00 | 0.00% | 16 | 28 | 26.81% | No |
| SCHW251128P00094000 | 11/3 10:25 AM | 94.00 | 2.67 | 2.5 | 2.64 | 0.00 | 0.00% | 67 | 80 | 26.37% | Yes |
| SCHW251128P00095000 | 11/5 10:29 AM | 95.00 | 3.55 | 2.96 | 3.15 | 0.67 | 23.26% | 2 | 30 | 25.76% | Yes |
| SCHW251128P00097000 | 11/4 11:16 AM | 97.00 | 4.46 | 3.9 | 4.9 | 0.00 | 0.00% | 1 | 10 | 30.88% | Yes |
| SCHW251128P00098000 | 10/16 10:40 AM | 98.00 | 4.27 | 4.65 | 5.55 | 0.00 | 0.00% | 0 | 1 | 30.13% | Yes |
| SCHW251128P00099000 | 10/31 10:21 AM | 99.00 | 6.17 | 5.45 | 6.25 | 0.00 | 0.00% | 1 | 1 | 29.35% | Yes |
