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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 7/2 10:47 AM | 25.00 | 66.15 | 70.3 | 71 | 0.00 | 0.00% | 2 | 4 | 226.37% | Yes |
| SCHW260116C00027500 | 10/17 11:51 AM | 27.50 | 45.00 | 51.9 | 54.95 | 0.00 | 0.00% | 1 | 22 | 0.00% | Yes |
| SCHW260116C00030000 | 4/7 10:36 AM | 30.00 | 38.61 | 54.8 | 55.5 | 0.00 | 0.00% | 24 | 44 | 0.00% | Yes |
| SCHW260116C00032500 | 1/31 9:47 AM | 32.50 | 51.70 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| SCHW260116C00035000 | 9/19 2:23 PM | 35.00 | 59.22 | 58.8 | 61.6 | 0.00 | 0.00% | 10 | 12 | 161.23% | Yes |
| SCHW260116C00037500 | 2/4 11:19 AM | 37.50 | 46.32 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SCHW260116C00040000 | 10/16 11:06 AM | 40.00 | 55.97 | 53.3 | 54.5 | 0.00 | 0.00% | 1 | 37 | 95.90% | Yes |
| SCHW260116C00042500 | 5/16 10:20 AM | 42.50 | 46.80 | 46.1 | 47.8 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| SCHW260116C00045000 | 9/25 11:48 AM | 45.00 | 49.77 | 47.85 | 51.7 | 0.00 | 0.00% | 20 | 48 | 114.89% | Yes |
| SCHW260116C00047500 | 4/10 12:07 PM | 47.50 | 27.25 | 38.1 | 39.05 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| SCHW260116C00050000 | 11/5 1:25 PM | 50.00 | 44.00 | 43.4 | 44.6 | 1.02 | 2.37% | 51 | 269 | 77.73% | Yes |
| SCHW260116C00052500 | 10/17 11:22 AM | 52.50 | 41.60 | 40.9 | 42.1 | 0.00 | 0.00% | 1 | 171 | 72.46% | Yes |
| SCHW260116C00055000 | 10/31 10:15 AM | 55.00 | 38.95 | 38.5 | 39.6 | 0.00 | 0.00% | 8 | 691 | 69.19% | Yes |
| SCHW260116C00057500 | 10/23 3:29 PM | 57.50 | 37.85 | 36 | 37.15 | 0.00 | 0.00% | 64 | 119 | 65.04% | Yes |
| SCHW260116C00060000 | 10/14 10:42 AM | 60.00 | 35.00 | 33.55 | 34.7 | 0.00 | 0.00% | 1 | 1388 | 61.62% | Yes |
| SCHW260116C00062500 | 10/27 9:56 AM | 62.50 | 33.03 | 31.1 | 32.2 | 0.00 | 0.00% | 5 | 154 | 57.52% | Yes |
| SCHW260116C00065000 | 10/9 11:48 AM | 65.00 | 28.95 | 28.65 | 29.75 | 0.00 | 0.00% | 2 | 843 | 54.05% | Yes |
| SCHW260116C00067500 | 10/24 12:33 PM | 67.50 | 27.68 | 26.3 | 27.1 | 0.00 | 0.00% | 10 | 599 | 56.93% | Yes |
| SCHW260116C00070000 | 11/4 3:23 PM | 70.00 | 24.35 | 23.95 | 24.7 | 0.00 | 0.00% | 5 | 1331 | 53.52% | Yes |
| SCHW260116C00072500 | 10/31 11:29 AM | 72.50 | 21.92 | 21.45 | 22.3 | 0.00 | 0.00% | 5 | 1860 | 49.95% | Yes |
| SCHW260116C00075000 | 11/5 3:27 PM | 75.00 | 19.60 | 19.05 | 19.9 | 0.08 | 0.41% | 18 | 1230 | 46.27% | Yes |
| SCHW260116C00077500 | 11/3 3:56 PM | 77.50 | 16.80 | 16.9 | 17.45 | 0.00 | 0.00% | 32 | 2021 | 41.87% | Yes |
| SCHW260116C00080000 | 11/4 3:49 PM | 80.00 | 14.83 | 14.7 | 15.15 | 0.00 | 0.00% | 4 | 2405 | 38.97% | Yes |
| SCHW260116C00082500 | 11/5 2:36 PM | 82.50 | 12.60 | 12.2 | 13.2 | 0.00 | 0.00% | 9 | 1971 | 38.75% | Yes |
| SCHW260116C00085000 | 11/5 1:00 PM | 85.00 | 10.65 | 10.4 | 10.9 | -0.05 | -0.47% | 4 | 4862 | 34.84% | Yes |
| SCHW260116C00087500 | 11/5 10:19 AM | 87.50 | 8.10 | 8.45 | 8.85 | -0.54 | -6.25% | 1 | 2587 | 32.34% | Yes |
| SCHW260116C00090000 | 11/5 11:10 AM | 90.00 | 6.76 | 6.6 | 7.3 | 0.01 | 0.15% | 550 | 3486 | 32.32% | Yes |
| SCHW260116C00092500 | 11/5 1:03 PM | 92.50 | 5.40 | 5.3 | 5.55 | 0.25 | 4.85% | 1 | 4026 | 29.96% | Yes |
| SCHW260116C00095000 | 11/5 3:50 PM | 95.00 | 4.10 | 4 | 4.2 | -0.03 | -0.73% | 24 | 7030 | 28.92% | No |
| SCHW260116C00097500 | 11/5 12:38 PM | 97.50 | 3.10 | 2.9 | 3.05 | 0.14 | 4.73% | 18 | 2552 | 27.86% | No |
| SCHW260116C00100000 | 11/5 3:58 PM | 100.00 | 2.05 | 2.01 | 2.2 | -0.14 | -6.39% | 951 | 6804 | 27.41% | No |
| SCHW260116C00105000 | 11/5 1:08 PM | 105.00 | 1.02 | 0.97 | 1.09 | -0.03 | -2.86% | 8 | 2663 | 27.04% | No |
| SCHW260116C00110000 | 11/4 3:49 PM | 110.00 | 0.48 | 0.42 | 0.55 | -0.04 | -7.69% | 10 | 1990 | 27.54% | No |
| SCHW260116C00115000 | 11/5 10:33 AM | 115.00 | 0.20 | 0.16 | 0.37 | -0.03 | -13.04% | 7 | 629 | 29.98% | No |
| SCHW260116C00120000 | 11/5 12:08 PM | 120.00 | 0.14 | 0.02 | 0.15 | 0.00 | 0.00% | 60 | 994 | 29.25% | No |
| SCHW260116C00125000 | 10/31 2:54 PM | 125.00 | 0.11 | 0 | 0.22 | 0.00 | 0.00% | 15 | 122 | 35.35% | No |
| SCHW260116C00130000 | 10/6 12:56 PM | 130.00 | 0.29 | 0 | 0.19 | 0.00 | 0.00% | 34 | 96 | 38.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 9/22 3:35 PM | 25.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 2 | 321 | 50.00% | No |
| SCHW260116P00027500 | 6/16 10:32 AM | 27.50 | 0.06 | 0 | 0.23 | 0.00 | 0.00% | 1 | 153 | 122.85% | No |
| SCHW260116P00030000 | 3/13 9:59 AM | 30.00 | 0.38 | 0 | 0.8 | 0.00 | 0.00% | 2 | 148 | 138.87% | No |
| SCHW260116P00032500 | 7/18 10:13 AM | 32.50 | 0.01 | 0 | 0.17 | 0.00 | 0.00% | 1 | 160 | 102.73% | No |
| SCHW260116P00035000 | 10/31 9:49 AM | 35.00 | 0.05 | 0 | 0.59 | 0.00 | 0.00% | 10 | 1477 | 115.14% | No |
| SCHW260116P00037500 | 11/3 12:51 PM | 37.50 | 0.03 | 0 | 0.36 | 0.00 | 0.00% | 4 | 111 | 99.61% | No |
| SCHW260116P00040000 | 11/5 10:49 AM | 40.00 | 0.05 | 0 | 0.37 | 0.00 | 0.00% | 6 | 1028 | 93.46% | No |
| SCHW260116P00042500 | 11/3 1:08 PM | 42.50 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 8 | 731 | 81.45% | No |
| SCHW260116P00045000 | 11/5 10:55 AM | 45.00 | 0.06 | 0.02 | 0.19 | 0.00 | 0.00% | 6 | 1766 | 75.00% | No |
| SCHW260116P00047500 | 11/5 3:04 PM | 47.50 | 0.03 | 0 | 0.09 | 0.01 | 50.00% | 57 | 1595 | 62.89% | No |
| SCHW260116P00050000 | 11/5 12:06 PM | 50.00 | 0.07 | 0 | 0.13 | 0.05 | 250.00% | 3 | 6725 | 61.13% | No |
| SCHW260116P00052500 | 11/3 1:46 PM | 52.50 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 29 | 1756 | 55.47% | No |
| SCHW260116P00055000 | 11/5 3:51 PM | 55.00 | 0.05 | 0 | 0.07 | 0.01 | 25.00% | 20 | 5019 | 53.13% | No |
| SCHW260116P00057500 | 11/3 1:46 PM | 57.50 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 62 | 2725 | 51.17% | No |
| SCHW260116P00060000 | 11/4 2:02 PM | 60.00 | 0.08 | 0.02 | 0.17 | 0.00 | 0.00% | 10 | 6541 | 51.66% | No |
| SCHW260116P00062500 | 11/4 10:50 AM | 62.50 | 0.09 | 0 | 0.24 | 0.00 | 0.00% | 34 | 2462 | 50.49% | No |
| SCHW260116P00065000 | 11/4 2:49 PM | 65.00 | 0.17 | 0.04 | 0.28 | 0.00 | 0.00% | 12 | 4503 | 47.61% | No |
| SCHW260116P00067500 | 10/31 11:15 AM | 67.50 | 0.18 | 0.04 | 0.3 | 0.00 | 0.00% | 13 | 3125 | 44.04% | No |
| SCHW260116P00070000 | 11/5 2:56 PM | 70.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 3510 | 38.48% | No |
| SCHW260116P00072500 | 11/4 12:22 PM | 72.50 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 3 | 4400 | 39.06% | No |
| SCHW260116P00075000 | 11/4 11:23 AM | 75.00 | 0.40 | 0.24 | 0.56 | 0.00 | 0.00% | 50 | 4035 | 37.04% | No |
| SCHW260116P00077500 | 10/31 12:51 PM | 77.50 | 0.59 | 0.37 | 0.71 | 0.00 | 0.00% | 1 | 4185 | 34.96% | No |
| SCHW260116P00080000 | 11/5 10:12 AM | 80.00 | 0.81 | 0.6 | 0.87 | 0.06 | 8.00% | 4 | 4245 | 32.54% | No |
| SCHW260116P00082500 | 11/5 10:12 AM | 82.50 | 1.09 | 0.72 | 1.15 | 0.05 | 4.81% | 4 | 1607 | 30.87% | No |
| SCHW260116P00085000 | 11/5 3:02 PM | 85.00 | 1.40 | 1.33 | 1.46 | 0.00 | 0.00% | 15 | 11981 | 28.72% | No |
| SCHW260116P00087500 | 11/5 3:15 PM | 87.50 | 1.91 | 1.88 | 2.01 | -0.09 | -4.50% | 870 | 2651 | 27.64% | No |
| SCHW260116P00090000 | 11/5 3:29 PM | 90.00 | 2.70 | 2.61 | 2.75 | 0.04 | 1.50% | 686 | 4392 | 26.72% | No |
| SCHW260116P00092500 | 11/5 2:58 PM | 92.50 | 3.66 | 3.55 | 3.7 | 0.06 | 1.67% | 8 | 6003 | 25.87% | No |
| SCHW260116P00095000 | 11/5 3:13 PM | 95.00 | 4.95 | 4.7 | 4.9 | 0.20 | 4.21% | 675 | 2935 | 25.18% | Yes |
| SCHW260116P00097500 | 11/4 10:19 AM | 97.50 | 6.15 | 6.1 | 6.3 | 0.00 | 0.00% | 10 | 307 | 24.29% | Yes |
| SCHW260116P00100000 | 11/4 9:41 AM | 100.00 | 8.65 | 7.6 | 8.35 | 0.00 | 0.00% | 1291 | 688 | 26.27% | Yes |
| SCHW260116P00105000 | 11/4 9:56 AM | 105.00 | 11.85 | 11.35 | 12.6 | 0.00 | 0.00% | 212 | 68 | 28.71% | Yes |
| SCHW260116P00110000 | 11/3 10:24 AM | 110.00 | 16.20 | 16 | 17.05 | 0.00 | 0.00% | 250 | 307 | 29.79% | Yes |
| SCHW260116P00115000 | 11/3 10:23 AM | 115.00 | 21.33 | 20.8 | 22 | 0.00 | 0.00% | 772 | 312 | 34.72% | Yes |
