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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260320C00037500 | 10/1 1:36 PM | 37.50 | 56.11 | 55.1 | 58.45 | 0.00 | 0.00% | 0 | 2 | 89.36% | Yes |
| SCHW260320C00040000 | 5/15 3:02 PM | 40.00 | 49.40 | 47.5 | 49.7 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| SCHW260320C00042500 | 3/11 3:15 PM | 42.50 | 32.15 | 35.8 | 36.95 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| SCHW260320C00047500 | 3/11 3:39 PM | 47.50 | 27.75 | 31.35 | 32.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SCHW260320C00050000 | 3/10 9:34 AM | 50.00 | 24.70 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SCHW260320C00055000 | 4/17 3:23 PM | 55.00 | 25.40 | 34.95 | 36.5 | 0.00 | 0.00% | 6 | 11 | 0.00% | Yes |
| SCHW260320C00060000 | 10/28 2:05 PM | 60.00 | 35.19 | 32.5 | 36.45 | 0.00 | 0.00% | 25 | 25 | 51.22% | Yes |
| SCHW260320C00062500 | 10/15 10:37 AM | 62.50 | 33.05 | 30.8 | 32.8 | 0.00 | 0.00% | 1 | 4 | 57.47% | Yes |
| SCHW260320C00065000 | 5/5 10:49 AM | 65.00 | 22.50 | 25.2 | 26.45 | 0.00 | 0.00% | 9 | 17 | 0.00% | Yes |
| SCHW260320C00067500 | 9/15 2:51 PM | 67.50 | 26.55 | 27.1 | 28.65 | 0.00 | 0.00% | 160 | 10 | 56.56% | Yes |
| SCHW260320C00070000 | 9/9 3:27 PM | 70.00 | 25.52 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| SCHW260320C00072500 | 10/21 1:42 PM | 72.50 | 23.37 | 21.1 | 24.3 | 0.00 | 0.00% | 4 | 35 | 52.45% | Yes |
| SCHW260320C00075000 | 10/23 3:31 PM | 75.00 | 21.25 | 19.2 | 21.2 | 0.00 | 0.00% | 120 | 294 | 43.86% | Yes |
| SCHW260320C00077500 | 10/24 3:17 PM | 77.50 | 19.40 | 17.35 | 19 | 0.00 | 0.00% | 1 | 8 | 41.60% | Yes |
| SCHW260320C00080000 | 11/4 2:51 PM | 80.00 | 16.35 | 14.95 | 16.9 | 0.00 | 0.00% | 3 | 154 | 39.72% | Yes |
| SCHW260320C00082500 | 10/30 3:57 PM | 82.50 | 14.60 | 13.25 | 14.75 | 0.00 | 0.00% | 25 | 274 | 37.27% | Yes |
| SCHW260320C00085000 | 11/5 12:45 PM | 85.00 | 12.33 | 11.55 | 12.75 | -0.02 | -0.16% | 101 | 318 | 35.33% | Yes |
| SCHW260320C00087500 | 11/4 9:38 AM | 87.50 | 10.01 | 10.2 | 11 | 0.00 | 0.00% | 2 | 203 | 34.23% | Yes |
| SCHW260320C00090000 | 11/5 12:45 PM | 90.00 | 8.87 | 8.6 | 9.6 | 0.42 | 4.97% | 101 | 637 | 34.25% | Yes |
| SCHW260320C00092500 | 11/5 11:40 AM | 92.50 | 7.40 | 7.25 | 7.95 | 0.10 | 1.37% | 5 | 480 | 32.57% | Yes |
| SCHW260320C00095000 | 11/5 12:45 PM | 95.00 | 6.24 | 5.8 | 6.7 | -0.06 | -0.95% | 216 | 1044 | 32.12% | No |
| SCHW260320C00097500 | 11/5 2:58 PM | 97.50 | 5.01 | 4.65 | 5.4 | -0.09 | -1.76% | 6 | 563 | 30.87% | No |
| SCHW260320C00100000 | 11/5 3:25 PM | 100.00 | 4.11 | 3.55 | 4.55 | -0.02 | -0.48% | 9 | 818 | 31.02% | No |
| SCHW260320C00105000 | 11/5 11:32 AM | 105.00 | 2.58 | 2.13 | 2.84 | 0.18 | 7.50% | 28 | 2177 | 29.58% | No |
| SCHW260320C00110000 | 11/3 1:11 PM | 110.00 | 1.56 | 1.23 | 1.81 | 0.00 | 0.00% | 24 | 1791 | 29.31% | No |
| SCHW260320C00115000 | 11/5 11:55 AM | 115.00 | 0.95 | 0.72 | 1.1 | 0.00 | 0.00% | 5 | 387 | 28.96% | No |
| SCHW260320C00120000 | 11/3 1:13 PM | 120.00 | 0.58 | 0.3 | 0.78 | 0.00 | 0.00% | 1 | 232 | 30.03% | No |
| SCHW260320C00125000 | 11/3 2:07 PM | 125.00 | 0.35 | 0.3 | 0.54 | 0.00 | 0.00% | 50 | 534 | 30.79% | No |
| SCHW260320C00130000 | 11/3 1:15 PM | 130.00 | 0.22 | 0.12 | 0.35 | 0.00 | 0.00% | 1 | 65 | 31.08% | No |
| SCHW260320C00135000 | 10/15 2:42 PM | 135.00 | 0.24 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 3 | 32.08% | No |
| SCHW260320C00140000 | 10/31 11:42 AM | 140.00 | 0.10 | 0 | 0.22 | 0.00 | 0.00% | 100 | 157 | 33.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260320P00037500 | 10/28 9:30 AM | 37.50 | 0.05 | 0 | 0.38 | 0.00 | 0.00% | 1 | 31 | 73.24% | No |
| SCHW260320P00040000 | 11/5 2:28 PM | 40.00 | 0.05 | 0 | 0.44 | 0.00 | 0.00% | 2 | 30 | 70.12% | No |
| SCHW260320P00042500 | 9/11 3:19 PM | 42.50 | 0.14 | 0.05 | 0.34 | 0.00 | 0.00% | 9 | 19 | 64.26% | No |
| SCHW260320P00045000 | 9/11 12:20 PM | 45.00 | 0.17 | 0.07 | 0.36 | 0.00 | 0.00% | 1 | 41 | 61.04% | No |
| SCHW260320P00047500 | 6/16 10:25 AM | 47.50 | 0.45 | 0 | 1.09 | 0.00 | 0.00% | 1 | 115 | 67.38% | No |
| SCHW260320P00050000 | 11/5 2:56 PM | 50.00 | 0.14 | 0 | 0.41 | -0.01 | -6.67% | 1 | 794 | 52.64% | No |
| SCHW260320P00055000 | 11/3 3:18 PM | 55.00 | 0.18 | 0 | 0.36 | 0.00 | 0.00% | 4 | 623 | 50.29% | No |
| SCHW260320P00060000 | 10/31 12:15 PM | 60.00 | 0.32 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 1377 | 44.09% | No |
| SCHW260320P00062500 | 10/30 3:17 PM | 62.50 | 0.42 | 0.2 | 0.47 | 0.00 | 0.00% | 1 | 72 | 42.04% | No |
| SCHW260320P00065000 | 10/27 3:45 PM | 65.00 | 0.41 | 0.26 | 0.57 | 0.00 | 0.00% | 2 | 94 | 40.33% | No |
| SCHW260320P00067500 | 10/17 2:35 PM | 67.50 | 0.69 | 0.35 | 0.68 | 0.00 | 0.00% | 17 | 832 | 38.50% | No |
| SCHW260320P00070000 | 11/4 9:57 AM | 70.00 | 0.67 | 0.44 | 0.75 | 0.00 | 0.00% | 2 | 253 | 35.96% | No |
| SCHW260320P00072500 | 10/17 2:22 PM | 72.50 | 1.04 | 0.52 | 0.9 | 0.00 | 0.00% | 18 | 554 | 34.24% | No |
| SCHW260320P00075000 | 11/4 11:20 AM | 75.00 | 1.13 | 0.84 | 1.18 | 0.00 | 0.00% | 12 | 1093 | 33.44% | No |
| SCHW260320P00077500 | 11/4 9:57 AM | 77.50 | 1.41 | 1.19 | 1.52 | 0.00 | 0.00% | 10 | 954 | 32.57% | No |
| SCHW260320P00080000 | 11/5 10:33 AM | 80.00 | 1.82 | 1.34 | 1.9 | 0.02 | 1.11% | 2 | 707 | 31.47% | No |
| SCHW260320P00082500 | 11/5 10:28 AM | 82.50 | 2.34 | 1.82 | 2.36 | 0.19 | 8.84% | 4 | 655 | 30.37% | No |
| SCHW260320P00085000 | 11/5 10:38 AM | 85.00 | 3.00 | 2.45 | 3 | 0.12 | 4.17% | 254 | 1282 | 29.73% | No |
| SCHW260320P00087500 | 11/5 10:29 AM | 87.50 | 3.70 | 3.05 | 4 | 0.23 | 6.63% | 13 | 279 | 30.26% | No |
| SCHW260320P00090000 | 11/5 2:15 PM | 90.00 | 4.40 | 4 | 4.55 | -0.10 | -2.22% | 353 | 607 | 27.94% | No |
| SCHW260320P00092500 | 11/5 10:08 AM | 92.50 | 5.55 | 5.05 | 5.9 | 0.10 | 1.83% | 1 | 1214 | 28.70% | No |
| SCHW260320P00095000 | 11/5 1:37 PM | 95.00 | 6.48 | 6.25 | 6.75 | -0.17 | -2.56% | 2 | 424 | 26.54% | Yes |
| SCHW260320P00097500 | 11/3 3:50 PM | 97.50 | 8.20 | 7.45 | 8.25 | 0.00 | 0.00% | 2 | 109 | 26.57% | Yes |
| SCHW260320P00100000 | 10/30 12:57 PM | 100.00 | 8.40 | 9.1 | 9.85 | 0.00 | 0.00% | 2 | 109 | 26.37% | Yes |
| SCHW260320P00105000 | 10/8 11:43 AM | 105.00 | 13.20 | 12 | 13.5 | 0.00 | 0.00% | 2 | 196 | 26.15% | Yes |
| SCHW260320P00110000 | 10/8 11:44 AM | 110.00 | 17.00 | 15.95 | 17.4 | 0.00 | 0.00% | 2 | 10 | 24.51% | Yes |
| SCHW260320P00120000 | 9/5 10:16 AM | 120.00 | 27.00 | 25.95 | 26.7 | 0.00 | 0.00% | 20 | 0 | 25.49% | Yes |
