WhaleQuant.io

SCHW Options Chain Overview

Explore strikes, OI, IV and strategy data for SCHW.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SCHW251205C00092000 10/30 2:05 PM 92.00 5.05 3.45 4.1 0.00 0.00% 0 1 30.05% Yes
SCHW251205C00094000 11/5 3:16 PM 94.00 2.30 2.36 2.97 -0.55 -19.30% 1 12 29.15% No
SCHW251205C00095000 11/5 2:23 PM 95.00 2.11 1.89 2.32 -0.09 -4.09% 3 12 27.19% No
SCHW251205C00097000 11/3 3:04 PM 97.00 1.44 1.06 1.55 0.00 0.00% 1 2 26.73% No
SCHW251205C00098000 11/5 2:15 PM 98.00 1.05 0.87 1.23 0.00 0.00% 5 368 26.39% No
SCHW251205C00099000 11/5 11:28 AM 99.00 0.85 0.67 0.98 -0.73 -46.20% 1 10 26.29% No
SCHW251205C00101000 10/24 3:52 PM 101.00 0.87 0.26 0.72 0.00 0.00% 5 5 27.83% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SCHW251205P00080000 10/31 3:58 PM 80.00 0.37 0.01 0.44 0.00 0.00% 1 2 41.46% No
SCHW251205P00083000 11/5 9:56 AM 83.00 0.37 0.12 0.61 0.03 8.82% 30 5 37.35% No
SCHW251205P00085000 11/4 9:40 AM 85.00 0.59 0.31 0.76 0.00 0.00% 1 10 34.52% No
SCHW251205P00087000 11/3 3:12 PM 87.00 0.88 0.48 0.91 0.00 0.00% 5 6 31.01% No
SCHW251205P00088000 11/5 3:43 PM 88.00 0.85 0.59 1.11 0.10 13.33% 1 26 30.57% No
SCHW251205P00090000 11/5 12:28 PM 90.00 1.26 1.11 1.48 -0.22 -14.86% 3 13 28.22% No
SCHW251205P00091000 11/4 9:41 AM 91.00 2.00 1.47 1.81 0.00 0.00% 1 33 28.03% No
SCHW251205P00093000 11/4 9:34 AM 93.00 2.99 2.14 2.63 0.00 0.00% 5 6 27.71% No
SCHW251205P00094000 11/4 9:46 AM 94.00 3.25 2.54 3.05 0.00 0.00% 4 6 26.91% Yes
SCHW251205P00095000 10/29 2:38 PM 95.00 3.37 3.1 3.75 0.00 0.00% 5 5 28.22% Yes
SCHW251205P00100000 10/24 10:05 AM 100.00 6.00 6.65 7.45 0.00 0.00% 1 1 30.66% Yes