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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 5/16 12:00 PM | 25.00 | 63.70 | 63.75 | 64.7 | 0.00 | 0.00% | 1 | 37 | 0.00% | Yes |
| SCHW251219C00027500 | 2/5 11:50 AM | 27.50 | 54.75 | 46.35 | 48.1 | 0.00 | 0.00% | 10 | 71 | 0.00% | Yes |
| SCHW251219C00030000 | 10/10 2:27 PM | 30.00 | 62.86 | 62.9 | 65.85 | 0.00 | 0.00% | 4 | 59 | 197.17% | Yes |
| SCHW251219C00032500 | 9/26 1:58 PM | 32.50 | 63.55 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| SCHW251219C00035000 | 9/26 1:58 PM | 35.00 | 61.12 | 0 | 0 | 0.00 | 0.00% | 1 | 128 | 0.00% | Yes |
| SCHW251219C00037500 | 7/3 9:30 AM | 37.50 | 54.50 | 57.9 | 58.55 | 0.00 | 0.00% | 10 | 14 | 209.42% | Yes |
| SCHW251219C00040000 | 10/16 9:31 AM | 40.00 | 56.40 | 51.85 | 55.85 | 0.00 | 0.00% | 2 | 202 | 117.97% | Yes |
| SCHW251219C00042500 | 5/19 10:12 AM | 42.50 | 47.50 | 46.95 | 48.05 | 0.00 | 0.00% | 10 | 28 | 0.00% | Yes |
| SCHW251219C00045000 | 10/20 11:01 AM | 45.00 | 50.20 | 46.85 | 50.9 | 0.00 | 0.00% | 2 | 213 | 105.18% | Yes |
| SCHW251219C00047500 | 8/5 10:46 AM | 47.50 | 48.89 | 47.95 | 48.55 | 0.00 | 0.00% | 10 | 31 | 163.18% | Yes |
| SCHW251219C00050000 | 11/3 1:43 PM | 50.00 | 43.48 | 42.75 | 44.75 | 0.00 | 0.00% | 1 | 345 | 78.91% | Yes |
| SCHW251219C00052500 | 9/23 12:47 PM | 52.50 | 42.20 | 0 | 0 | 0.00 | 0.00% | 1 | 124 | 0.00% | Yes |
| SCHW251219C00055000 | 9/25 10:14 AM | 55.00 | 39.58 | 37.75 | 41.6 | 0.00 | 0.00% | 1 | 545 | 109.72% | Yes |
| SCHW251219C00057500 | 10/17 10:04 AM | 57.50 | 36.45 | 35.25 | 37.8 | 0.00 | 0.00% | 1 | 410 | 81.05% | Yes |
| SCHW251219C00060000 | 8/28 1:37 PM | 60.00 | 38.05 | 33.45 | 33.95 | 0.00 | 0.00% | 2 | 602 | 71.58% | Yes |
| SCHW251219C00062500 | 9/25 10:22 AM | 62.50 | 32.31 | 30.35 | 34.15 | 0.00 | 0.00% | 50 | 254 | 89.55% | Yes |
| SCHW251219C00065000 | 9/5 9:37 AM | 65.00 | 30.12 | 28.9 | 29.5 | 0.00 | 0.00% | 3 | 884 | 69.14% | Yes |
| SCHW251219C00067500 | 9/24 1:16 PM | 67.50 | 25.42 | 25.5 | 29.3 | 0.00 | 0.00% | 100 | 292 | 78.81% | Yes |
| SCHW251219C00070000 | 10/20 9:59 AM | 70.00 | 24.85 | 22.25 | 24.5 | 0.00 | 0.00% | 1 | 285 | 64.50% | Yes |
| SCHW251219C00072500 | 10/23 3:31 PM | 72.50 | 22.65 | 20.4 | 22.45 | 0.00 | 0.00% | 120 | 238 | 66.41% | Yes |
| SCHW251219C00075000 | 10/28 3:47 PM | 75.00 | 19.99 | 17.95 | 20 | 0.00 | 0.00% | 5 | 790 | 60.72% | Yes |
| SCHW251219C00077500 | 10/27 1:01 PM | 77.50 | 17.90 | 15.5 | 17.6 | 0.00 | 0.00% | 1 | 199 | 55.69% | Yes |
| SCHW251219C00080000 | 10/31 9:50 AM | 80.00 | 14.33 | 13.85 | 14.6 | 0.00 | 0.00% | 1 | 863 | 42.36% | Yes |
| SCHW251219C00082500 | 11/5 2:50 PM | 82.50 | 11.65 | 11.55 | 12.3 | -1.65 | -12.41% | 5 | 287 | 39.09% | Yes |
| SCHW251219C00085000 | 11/5 2:50 PM | 85.00 | 9.45 | 9.3 | 9.9 | -1.20 | -11.27% | 11 | 401 | 34.07% | Yes |
| SCHW251219C00087500 | 11/3 11:33 AM | 87.50 | 8.01 | 7.35 | 7.95 | 0.00 | 0.00% | 5 | 718 | 33.08% | Yes |
| SCHW251219C00090000 | 11/5 3:00 PM | 90.00 | 5.64 | 5.55 | 6.1 | -0.04 | -0.70% | 1 | 1013 | 31.40% | Yes |
| SCHW251219C00092500 | 11/5 3:00 PM | 92.50 | 4.20 | 4.15 | 4.35 | -0.10 | -2.33% | 48 | 937 | 28.93% | Yes |
| SCHW251219C00095000 | 11/5 3:24 PM | 95.00 | 2.88 | 2.85 | 2.99 | -0.17 | -5.57% | 38 | 3560 | 27.65% | No |
| SCHW251219C00097500 | 11/5 12:00 PM | 97.50 | 1.88 | 1.84 | 1.96 | -0.11 | -5.53% | 19 | 1978 | 26.81% | No |
| SCHW251219C00100000 | 11/5 3:28 PM | 100.00 | 1.17 | 1.12 | 1.23 | -0.07 | -5.65% | 61 | 3544 | 26.29% | No |
| SCHW251219C00105000 | 11/5 3:02 PM | 105.00 | 0.40 | 0.25 | 0.55 | -0.04 | -9.09% | 574 | 4040 | 27.69% | No |
| SCHW251219C00110000 | 11/5 3:16 PM | 110.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 44 | 1588 | 26.42% | No |
| SCHW251219C00115000 | 10/31 11:40 AM | 115.00 | 0.06 | 0.02 | 0.12 | 0.00 | 0.00% | 17 | 3745 | 30.96% | No |
| SCHW251219C00120000 | 10/29 10:08 AM | 120.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 17 | 4364 | 40.33% | No |
| SCHW251219C00125000 | 10/10 10:27 AM | 125.00 | 0.15 | 0 | 0.16 | 0.00 | 0.00% | 1 | 163 | 42.82% | No |
| SCHW251219C00130000 | 8/29 9:30 AM | 130.00 | 0.10 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 1 | 51.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 11/5 9:38 AM | 25.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 487 | 143.75% | No |
| SCHW251219P00027500 | 9/23 10:03 AM | 27.50 | 0.01 | 0 | 0 | 0.00 | 0.00% | 1 | 374 | 50.00% | No |
| SCHW251219P00030000 | 9/2 9:44 AM | 30.00 | 0.02 | 0 | 1.56 | 0.00 | 0.00% | 1 | 111 | 201.95% | No |
| SCHW251219P00032500 | 7/17 11:37 AM | 32.50 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 1 | 161 | 139.84% | No |
| SCHW251219P00035000 | 7/24 12:28 PM | 35.00 | 0.03 | 0 | 0.27 | 0.00 | 0.00% | 1 | 860 | 130.66% | No |
| SCHW251219P00037500 | 11/3 1:50 PM | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 46 | 99.22% | No |
| SCHW251219P00040000 | 10/31 9:37 AM | 40.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 5 | 522 | 100.39% | No |
| SCHW251219P00042500 | 10/31 9:38 AM | 42.50 | 0.02 | 0 | 0.42 | 0.00 | 0.00% | 5 | 855 | 113.87% | No |
| SCHW251219P00045000 | 10/31 9:39 AM | 45.00 | 0.03 | 0 | 0.38 | 0.00 | 0.00% | 10 | 1918 | 104.79% | No |
| SCHW251219P00047500 | 10/31 9:39 AM | 47.50 | 0.05 | 0 | 0.39 | 0.00 | 0.00% | 5 | 636 | 98.24% | No |
| SCHW251219P00050000 | 10/20 1:54 PM | 50.00 | 0.06 | 0 | 0.13 | 0.00 | 0.00% | 1003 | 1629 | 78.13% | No |
| SCHW251219P00052500 | 6/2 2:41 PM | 52.50 | 0.43 | 0.14 | 0.3 | 0.00 | 0.00% | 6 | 0 | 86.91% | No |
| SCHW251219P00055000 | 9/16 3:07 PM | 55.00 | 0.12 | 0.01 | 0.18 | 0.00 | 0.00% | 6 | 394 | 70.90% | No |
| SCHW251219P00057500 | 9/15 2:53 PM | 57.50 | 0.14 | 0 | 0.31 | 0.00 | 0.00% | 7 | 296 | 70.51% | No |
| SCHW251219P00060000 | 10/24 9:41 AM | 60.00 | 0.07 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1020 | 61.72% | No |
| SCHW251219P00062500 | 9/24 3:02 PM | 62.50 | 0.22 | 0 | 0.29 | 0.00 | 0.00% | 77 | 427 | 59.18% | No |
| SCHW251219P00065000 | 10/8 10:42 AM | 65.00 | 0.16 | 0 | 0.25 | 0.00 | 0.00% | 2 | 1896 | 52.93% | No |
| SCHW251219P00067500 | 10/20 1:49 PM | 67.50 | 0.14 | 0.03 | 0.21 | 0.00 | 0.00% | 1 | 733 | 52.64% | No |
| SCHW251219P00070000 | 11/5 11:46 AM | 70.00 | 0.13 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 3158 | 45.90% | No |
| SCHW251219P00072500 | 10/22 3:46 PM | 72.50 | 0.18 | 0.05 | 0.28 | 0.00 | 0.00% | 3 | 525 | 45.31% | No |
| SCHW251219P00075000 | 11/5 11:56 AM | 75.00 | 0.17 | 0.11 | 0.27 | 0.00 | 0.00% | 50 | 2833 | 40.04% | No |
| SCHW251219P00077500 | 11/5 2:56 PM | 77.50 | 0.27 | 0.15 | 0.39 | -0.01 | -3.57% | 1 | 551 | 38.28% | No |
| SCHW251219P00080000 | 11/4 2:19 PM | 80.00 | 0.43 | 0.21 | 0.55 | 0.00 | 0.00% | 2 | 960 | 36.33% | No |
| SCHW251219P00082500 | 11/5 2:08 PM | 82.50 | 0.51 | 0.45 | 0.6 | -0.03 | -5.56% | 9 | 1096 | 31.79% | No |
| SCHW251219P00085000 | 11/5 2:11 PM | 85.00 | 0.80 | 0.62 | 0.85 | -0.10 | -11.11% | 22 | 1033 | 29.66% | No |
| SCHW251219P00087500 | 11/5 3:04 PM | 87.50 | 1.24 | 1.15 | 1.29 | -0.11 | -8.15% | 20 | 1470 | 28.39% | No |
| SCHW251219P00090000 | 11/5 2:57 PM | 90.00 | 1.93 | 1.8 | 1.92 | 0.05 | 2.66% | 22 | 3035 | 27.15% | No |
| SCHW251219P00092500 | 11/5 3:04 PM | 92.50 | 2.78 | 2.69 | 2.82 | 0.03 | 1.09% | 39 | 1276 | 26.21% | No |
| SCHW251219P00095000 | 11/5 3:53 PM | 95.00 | 3.90 | 3.85 | 4.05 | -0.11 | -2.74% | 21 | 11048 | 25.64% | Yes |
| SCHW251219P00097500 | 11/3 1:23 PM | 97.50 | 5.48 | 5.15 | 5.75 | 0.00 | 0.00% | 1 | 493 | 26.56% | Yes |
| SCHW251219P00100000 | 11/5 11:42 AM | 100.00 | 7.35 | 6.9 | 7.6 | -1.10 | -13.02% | 2 | 571 | 26.78% | Yes |
| SCHW251219P00105000 | 11/4 1:45 PM | 105.00 | 11.80 | 11.25 | 12.15 | 0.00 | 0.00% | 10 | 3242 | 31.49% | Yes |
| SCHW251219P00110000 | 11/3 10:25 AM | 110.00 | 16.43 | 16.05 | 16.85 | 0.00 | 0.00% | 12 | 442 | 34.91% | Yes |
| SCHW251219P00115000 | 10/31 2:29 PM | 115.00 | 20.15 | 19.45 | 23.3 | 0.00 | 0.00% | 296 | 175 | 61.48% | Yes |
| SCHW251219P00120000 | 10/2 3:10 PM | 120.00 | 27.15 | 24.3 | 28.3 | 0.00 | 0.00% | 1 | 0 | 69.07% | Yes |
| SCHW251219P00125000 | 10/27 11:25 AM | 125.00 | 30.00 | 29.3 | 33.15 | 0.00 | 0.00% | 2 | 0 | 74.22% | Yes |
