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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260918C00050000 | 10/16 2:13 PM | 50.00 | 45.06 | 43.5 | 46.5 | 0.00 | 0.00% | 1 | 2 | 50.29% | Yes |
| SCHW260918C00060000 | 9/29 11:28 AM | 60.00 | 38.10 | 34.5 | 38.5 | 0.00 | 0.00% | 4 | 450 | 59.30% | Yes |
| SCHW260918C00065000 | 10/9 11:49 AM | 65.00 | 31.13 | 29.95 | 32.7 | 0.00 | 0.00% | 2 | 250 | 48.02% | Yes |
| SCHW260918C00070000 | 10/9 11:46 AM | 70.00 | 26.79 | 25.7 | 28.15 | 0.00 | 0.00% | 2 | 5 | 43.40% | Yes |
| SCHW260918C00075000 | 11/4 2:19 PM | 75.00 | 23.10 | 21 | 24.5 | 0.00 | 0.00% | 1 | 17 | 42.19% | Yes |
| SCHW260918C00077500 | 10/15 3:54 PM | 77.50 | 22.45 | 19.05 | 23.3 | 0.00 | 0.00% | 6 | 33 | 43.52% | Yes |
| SCHW260918C00080000 | 10/28 9:44 AM | 80.00 | 19.60 | 17.3 | 21.55 | 0.00 | 0.00% | 1 | 144 | 42.57% | Yes |
| SCHW260918C00082500 | 10/1 2:19 PM | 82.50 | 17.45 | 16.25 | 19.05 | 0.00 | 0.00% | 7 | 30 | 38.98% | Yes |
| SCHW260918C00085000 | 10/27 1:38 PM | 85.00 | 16.75 | 14.1 | 16.75 | 0.00 | 0.00% | 1 | 34 | 36.04% | Yes |
| SCHW260918C00087500 | 10/9 11:52 AM | 87.50 | 14.33 | 13.15 | 15.55 | 0.00 | 0.00% | 2 | 13 | 36.43% | Yes |
| SCHW260918C00090000 | 10/21 9:44 AM | 90.00 | 13.50 | 12.45 | 13.35 | 0.00 | 0.00% | 3 | 137 | 33.56% | Yes |
| SCHW260918C00092500 | 10/29 11:36 AM | 92.50 | 12.05 | 11.15 | 12.45 | 0.00 | 0.00% | 2 | 225 | 34.38% | Yes |
| SCHW260918C00095000 | 11/5 1:55 PM | 95.00 | 10.31 | 9.9 | 10.75 | 0.26 | 2.59% | 5 | 920 | 32.61% | No |
| SCHW260918C00097500 | 10/22 12:30 PM | 97.50 | 9.10 | 8.1 | 9.65 | 0.00 | 0.00% | 4 | 122 | 32.36% | No |
| SCHW260918C00100000 | 10/28 10:44 AM | 100.00 | 7.90 | 7 | 8.45 | 0.00 | 0.00% | 3 | 355 | 31.59% | No |
| SCHW260918C00105000 | 11/3 12:32 PM | 105.00 | 6.07 | 5.7 | 6.4 | 0.00 | 0.00% | 1 | 164 | 30.34% | No |
| SCHW260918C00110000 | 11/4 11:39 AM | 110.00 | 4.64 | 4.05 | 5.05 | 0.00 | 0.00% | 2 | 1102 | 30.27% | No |
| SCHW260918C00115000 | 10/28 11:46 AM | 115.00 | 3.40 | 3.05 | 3.8 | 0.00 | 0.00% | 18 | 181 | 29.67% | No |
| SCHW260918C00120000 | 10/20 2:31 PM | 120.00 | 2.90 | 2.28 | 2.78 | 0.00 | 0.00% | 19 | 92 | 29.00% | No |
| SCHW260918C00125000 | 10/24 10:24 AM | 125.00 | 1.97 | 1.58 | 2.18 | 0.00 | 0.00% | 1 | 96 | 29.22% | No |
| SCHW260918C00130000 | 10/24 10:24 AM | 130.00 | 1.48 | 1.24 | 1.62 | 0.00 | 0.00% | 1 | 140 | 28.99% | No |
| SCHW260918C00135000 | 10/6 12:15 PM | 135.00 | 1.27 | 0.98 | 1.16 | 0.00 | 0.00% | 2 | 86 | 28.57% | No |
| SCHW260918C00140000 | 10/3 1:18 PM | 140.00 | 0.98 | 0.72 | 1.05 | 0.00 | 0.00% | 2 | 11 | 29.83% | No |
| SCHW260918C00145000 | 8/26 2:26 PM | 145.00 | 0.83 | 0.76 | 0.99 | 0.00 | 0.00% | 0 | 4 | 31.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260918P00045000 | 7/2 12:55 PM | 45.00 | 0.48 | 0.14 | 0.51 | 0.00 | 0.00% | 5 | 7 | 46.41% | No |
| SCHW260918P00047500 | 6/16 10:26 AM | 47.50 | 0.80 | 0 | 1.84 | 0.00 | 0.00% | 2 | 3 | 58.79% | No |
| SCHW260918P00050000 | 10/30 1:39 PM | 50.00 | 0.46 | 0.04 | 0.92 | 0.00 | 0.00% | 3 | 15 | 46.05% | No |
| SCHW260918P00055000 | 10/16 3:39 PM | 55.00 | 0.82 | 0.23 | 1.19 | 0.00 | 0.00% | 1 | 3 | 42.79% | No |
| SCHW260918P00060000 | 10/24 10:24 AM | 60.00 | 0.93 | 0.92 | 1.31 | 0.00 | 0.00% | 1 | 12 | 38.04% | No |
| SCHW260918P00065000 | 10/31 3:19 PM | 65.00 | 1.46 | 1.17 | 1.82 | 0.00 | 0.00% | 2 | 25 | 36.02% | No |
| SCHW260918P00070000 | 11/5 2:57 PM | 70.00 | 2.07 | 1.95 | 2.5 | 0.09 | 4.55% | 1 | 80 | 34.18% | No |
| SCHW260918P00075000 | 10/23 1:12 PM | 75.00 | 2.72 | 2.79 | 3.1 | 0.00 | 0.00% | 2 | 1610 | 31.23% | No |
| SCHW260918P00077500 | 11/3 12:56 PM | 77.50 | 3.45 | 2.86 | 4.2 | 0.00 | 0.00% | 2 | 194 | 32.72% | No |
| SCHW260918P00080000 | 11/5 2:50 PM | 80.00 | 4.01 | 3.75 | 4.35 | 0.01 | 0.25% | 1 | 559 | 30.19% | No |
| SCHW260918P00082500 | 10/31 12:10 PM | 82.50 | 4.70 | 4.5 | 4.9 | 0.00 | 0.00% | 77 | 172 | 29.01% | No |
| SCHW260918P00085000 | 10/31 12:10 PM | 85.00 | 5.50 | 5.15 | 5.85 | 0.00 | 0.00% | 88 | 338 | 28.93% | No |
| SCHW260918P00087500 | 10/17 9:30 AM | 87.50 | 6.45 | 5.95 | 6.8 | 0.00 | 0.00% | 1 | 48 | 28.53% | No |
| SCHW260918P00090000 | 11/5 2:04 PM | 90.00 | 7.25 | 6.55 | 7.5 | 0.39 | 5.69% | 12 | 268 | 27.10% | No |
| SCHW260918P00092500 | 10/31 12:10 PM | 92.50 | 8.35 | 7.9 | 8.8 | 0.00 | 0.00% | 1 | 66 | 27.18% | No |
| SCHW260918P00095000 | 10/29 11:26 AM | 95.00 | 8.85 | 9.1 | 9.7 | 0.00 | 0.00% | 82 | 756 | 25.81% | Yes |
| SCHW260918P00097500 | 10/27 11:37 AM | 97.50 | 9.95 | 10.5 | 11.75 | 0.00 | 0.00% | 2 | 65 | 27.45% | Yes |
| SCHW260918P00100000 | 10/17 10:48 AM | 100.00 | 12.45 | 11.65 | 13.1 | 0.00 | 0.00% | 22 | 49 | 26.79% | Yes |
| SCHW260918P00105000 | 10/9 11:48 AM | 105.00 | 15.84 | 14.1 | 15.9 | 0.00 | 0.00% | 2 | 10 | 24.87% | Yes |
| SCHW260918P00110000 | 10/16 3:16 PM | 110.00 | 19.21 | 16.55 | 20.8 | 0.00 | 0.00% | 3 | 10 | 28.49% | Yes |
| SCHW260918P00115000 | 9/25 3:26 PM | 115.00 | 22.26 | 21.1 | 23.05 | 0.00 | 0.00% | 2 | 1 | 21.88% | Yes |
| SCHW260918P00125000 | 9/22 10:55 AM | 125.00 | 31.02 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
