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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260618C00045000 | 2/20 3:25 PM | 45.00 | 39.00 | 34.6 | 38 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| SCHW260618C00050000 | 10/6 2:05 PM | 50.00 | 45.21 | 42.55 | 46.6 | 0.00 | 0.00% | 1 | 22 | 54.25% | Yes |
| SCHW260618C00055000 | 6/16 10:29 AM | 55.00 | 36.43 | 39.3 | 40.95 | 0.00 | 0.00% | 1 | 2 | 53.44% | Yes |
| SCHW260618C00060000 | 7/11 9:59 AM | 60.00 | 34.60 | 36.95 | 37.6 | 0.00 | 0.00% | 1 | 383 | 62.62% | Yes |
| SCHW260618C00062500 | 8/13 3:29 PM | 62.50 | 35.57 | 34.65 | 35.3 | 0.00 | 0.00% | 1 | 29 | 59.73% | Yes |
| SCHW260618C00065000 | 7/29 3:19 PM | 65.00 | 35.33 | 32.4 | 32.95 | 0.00 | 0.00% | 111 | 96 | 56.86% | Yes |
| SCHW260618C00067500 | 7/18 10:17 AM | 67.50 | 31.23 | 29.95 | 30.75 | 0.00 | 0.00% | 1 | 5 | 53.86% | Yes |
| SCHW260618C00070000 | 10/21 10:23 AM | 70.00 | 26.60 | 24.95 | 26.7 | 0.00 | 0.00% | 1 | 137 | 43.60% | Yes |
| SCHW260618C00072500 | 10/9 9:30 AM | 72.50 | 24.65 | 21.9 | 24.9 | 0.00 | 0.00% | 6 | 18 | 43.80% | Yes |
| SCHW260618C00075000 | 10/13 12:59 PM | 75.00 | 21.30 | 20.5 | 23.05 | 0.00 | 0.00% | 1 | 114 | 43.32% | Yes |
| SCHW260618C00077500 | 10/23 2:09 PM | 77.50 | 20.70 | 19.1 | 20.9 | 0.00 | 0.00% | 6 | 13 | 41.17% | Yes |
| SCHW260618C00080000 | 10/28 1:03 PM | 80.00 | 18.00 | 16.95 | 19.15 | 0.00 | 0.00% | 3 | 2157 | 40.61% | Yes |
| SCHW260618C00082500 | 11/4 12:11 PM | 82.50 | 15.76 | 15.1 | 16.45 | 0.00 | 0.00% | 13 | 1069 | 35.92% | Yes |
| SCHW260618C00085000 | 11/5 11:25 AM | 85.00 | 14.50 | 13.4 | 14.8 | 0.30 | 2.11% | 200 | 344 | 35.36% | Yes |
| SCHW260618C00087500 | 11/5 3:29 PM | 87.50 | 12.60 | 11.8 | 13.25 | -0.02 | -0.16% | 3 | 855 | 34.84% | Yes |
| SCHW260618C00090000 | 11/5 3:25 PM | 90.00 | 11.15 | 10.3 | 11.75 | -0.60 | -5.11% | 508 | 2486 | 34.17% | Yes |
| SCHW260618C00092500 | 11/5 3:28 PM | 92.50 | 9.65 | 9.45 | 10 | -0.85 | -8.10% | 6 | 1183 | 32.31% | Yes |
| SCHW260618C00095000 | 11/5 10:25 AM | 95.00 | 8.00 | 7.9 | 9.1 | -0.34 | -4.08% | 2 | 1858 | 33.06% | No |
| SCHW260618C00097500 | 11/5 10:33 AM | 97.50 | 6.89 | 6.7 | 7.5 | -0.18 | -2.55% | 102 | 1306 | 31.09% | No |
| SCHW260618C00100000 | 11/5 1:14 PM | 100.00 | 6.01 | 5.85 | 6.95 | -0.19 | -3.06% | 426 | 1668 | 32.36% | No |
| SCHW260618C00105000 | 11/4 11:16 AM | 105.00 | 4.28 | 3.9 | 4.5 | 0.00 | 0.00% | 5 | 1219 | 29.19% | No |
| SCHW260618C00110000 | 11/4 11:54 AM | 110.00 | 3.07 | 2.96 | 3.25 | 0.00 | 0.00% | 58 | 1122 | 28.95% | No |
| SCHW260618C00115000 | 11/3 2:36 PM | 115.00 | 2.06 | 1.99 | 2.25 | 0.00 | 0.00% | 3 | 1031 | 28.47% | No |
| SCHW260618C00120000 | 10/29 9:57 AM | 120.00 | 1.35 | 1.2 | 1.66 | 0.00 | 0.00% | 3 | 859 | 28.82% | No |
| SCHW260618C00125000 | 10/28 3:55 PM | 125.00 | 1.08 | 0.78 | 1.14 | 0.00 | 0.00% | 1 | 850 | 28.60% | No |
| SCHW260618C00130000 | 10/15 3:13 PM | 130.00 | 0.96 | 0.49 | 0.95 | 0.00 | 0.00% | 7 | 32 | 29.86% | No |
| SCHW260618C00135000 | 10/28 1:40 PM | 135.00 | 0.60 | 0.32 | 0.73 | 0.00 | 0.00% | 3 | 36 | 30.40% | No |
| SCHW260618C00140000 | 11/3 3:17 PM | 140.00 | 0.36 | 0.21 | 0.58 | 0.00 | 0.00% | 3 | 47 | 31.09% | No |
| SCHW260618C00145000 | 10/31 11:43 AM | 145.00 | 0.32 | 0.13 | 0.47 | 0.00 | 0.00% | 1 | 21 | 31.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260618P00037500 | 10/30 2:15 PM | 37.50 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 1 | 22 | 53.42% | No |
| SCHW260618P00040000 | 8/8 1:56 PM | 40.00 | 0.18 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 8 | 50.98% | No |
| SCHW260618P00042500 | 8/8 1:56 PM | 42.50 | 0.22 | 0.01 | 0.33 | 0.00 | 0.00% | 1 | 6 | 54.35% | No |
| SCHW260618P00045000 | 10/22 10:55 AM | 45.00 | 0.21 | 0 | 0.36 | 0.00 | 0.00% | 5 | 53 | 51.56% | No |
| SCHW260618P00047500 | 8/22 2:52 PM | 47.50 | 0.37 | 0.01 | 0.43 | 0.00 | 0.00% | 1 | 6 | 49.81% | No |
| SCHW260618P00050000 | 10/21 2:59 PM | 50.00 | 0.33 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 652 | 46.09% | No |
| SCHW260618P00055000 | 10/31 10:27 AM | 55.00 | 0.47 | 0.23 | 0.6 | 0.00 | 0.00% | 2 | 260 | 43.19% | No |
| SCHW260618P00060000 | 9/26 11:30 AM | 60.00 | 0.74 | 0 | 0 | 0.00 | 0.00% | 1 | 1855 | 12.50% | No |
| SCHW260618P00062500 | 11/5 11:14 AM | 62.50 | 0.75 | 0.48 | 0.83 | 0.00 | 0.00% | 5 | 527 | 37.11% | No |
| SCHW260618P00065000 | 10/13 3:41 PM | 65.00 | 1.00 | 0.78 | 0.91 | 0.00 | 0.00% | 2 | 1367 | 35.01% | No |
| SCHW260618P00067500 | 10/31 12:20 PM | 67.50 | 1.10 | 0.99 | 1.16 | 0.00 | 0.00% | 3 | 1523 | 34.36% | No |
| SCHW260618P00070000 | 11/5 3:28 PM | 70.00 | 1.29 | 1.23 | 1.4 | 0.10 | 8.40% | 36 | 1412 | 33.28% | No |
| SCHW260618P00072500 | 11/5 11:14 AM | 72.50 | 1.67 | 1.33 | 1.76 | 0.17 | 11.33% | 8 | 1731 | 32.72% | No |
| SCHW260618P00075000 | 11/5 3:28 PM | 75.00 | 1.95 | 1.85 | 2.07 | -0.03 | -1.52% | 15 | 4672 | 31.47% | No |
| SCHW260618P00077500 | 11/5 11:29 AM | 77.50 | 2.38 | 2 | 2.56 | -0.04 | -1.65% | 9 | 1293 | 30.93% | No |
| SCHW260618P00080000 | 11/5 11:50 AM | 80.00 | 2.91 | 2.63 | 3.1 | -0.09 | -3.00% | 6 | 5560 | 30.23% | No |
| SCHW260618P00082500 | 11/5 11:28 AM | 82.50 | 3.50 | 2.98 | 4 | -0.05 | -1.41% | 15 | 2475 | 30.70% | No |
| SCHW260618P00085000 | 11/5 3:30 PM | 85.00 | 4.15 | 4.05 | 4.5 | 0.29 | 7.51% | 5 | 2259 | 29.08% | No |
| SCHW260618P00087500 | 11/5 3:28 PM | 87.50 | 4.95 | 4.85 | 5.6 | 0.10 | 2.06% | 5 | 2045 | 29.43% | No |
| SCHW260618P00090000 | 11/5 1:55 PM | 90.00 | 5.90 | 5.3 | 6.1 | -0.14 | -2.32% | 125 | 2873 | 27.19% | No |
| SCHW260618P00092500 | 11/5 3:27 PM | 92.50 | 6.90 | 6.45 | 7.55 | 0.25 | 3.76% | 33 | 413 | 27.94% | No |
| SCHW260618P00095000 | 10/28 11:10 AM | 95.00 | 7.65 | 7.75 | 8.5 | 0.00 | 0.00% | 1 | 517 | 26.53% | Yes |
| SCHW260618P00097500 | 11/5 2:01 PM | 97.50 | 9.43 | 8.75 | 9.65 | 0.48 | 5.36% | 18 | 1363 | 25.40% | Yes |
| SCHW260618P00100000 | 10/27 10:09 AM | 100.00 | 9.95 | 10.65 | 11.05 | 0.00 | 0.00% | 1 | 415 | 24.68% | Yes |
| SCHW260618P00105000 | 10/15 3:52 PM | 105.00 | 14.20 | 13.4 | 14.55 | 0.00 | 0.00% | 1 | 35 | 24.46% | Yes |
| SCHW260618P00110000 | 9/25 1:23 PM | 110.00 | 17.55 | 16.45 | 18.25 | 0.00 | 0.00% | 17 | 8 | 23.29% | Yes |
| SCHW260618P00120000 | 9/25 3:28 PM | 120.00 | 25.94 | 23.8 | 26.45 | 0.00 | 0.00% | 2 | 3 | 16.31% | Yes |
| SCHW260618P00130000 | 7/23 9:57 AM | 130.00 | 34.31 | 34.1 | 35.1 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| SCHW260618P00135000 | 7/23 10:39 AM | 135.00 | 39.33 | 39.25 | 40.05 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
