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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW261218C00035000 | 1/30 2:38 PM | 35.00 | 50.12 | 44 | 48.5 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SCHW261218C00040000 | 8/8 1:58 PM | 40.00 | 58.20 | 55.75 | 56.9 | 0.00 | 0.00% | 2 | 14 | 69.62% | Yes |
| SCHW261218C00042500 | 6/13 9:42 AM | 42.50 | 45.63 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SCHW261218C00045000 | 4/17 11:03 AM | 45.00 | 35.69 | 44.8 | 47.2 | 0.00 | 0.00% | 2 | 27 | 0.00% | Yes |
| SCHW261218C00047500 | 11/22 1:06 PM | 47.50 | 37.60 | 30.65 | 31.55 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SCHW261218C00050000 | 10/21 12:22 PM | 50.00 | 46.00 | 43.85 | 46.95 | 0.00 | 0.00% | 4 | 59 | 58.14% | Yes |
| SCHW261218C00052500 | 3/27 9:43 AM | 52.50 | 30.80 | 30.65 | 32.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SCHW261218C00055000 | 5/2 9:30 AM | 55.00 | 32.40 | 35.5 | 39.2 | 0.00 | 0.00% | 1 | 197 | 31.06% | Yes |
| SCHW261218C00057500 | 10/10 1:11 PM | 57.50 | 37.13 | 37.2 | 39.95 | 0.00 | 0.00% | 200 | 453 | 50.57% | Yes |
| SCHW261218C00060000 | 10/20 10:33 AM | 60.00 | 37.55 | 35 | 37.75 | 0.00 | 0.00% | 1 | 269 | 48.78% | Yes |
| SCHW261218C00062500 | 4/24 1:41 PM | 62.50 | 23.20 | 29.5 | 31.65 | 0.00 | 0.00% | 3 | 570 | 24.10% | Yes |
| SCHW261218C00065000 | 10/31 10:55 AM | 65.00 | 32.00 | 30.75 | 32.9 | 0.00 | 0.00% | 30 | 225 | 43.19% | Yes |
| SCHW261218C00067500 | 9/17 2:41 PM | 67.50 | 27.90 | 29.6 | 33 | 0.00 | 0.00% | 4 | 82 | 50.31% | Yes |
| SCHW261218C00070000 | 11/4 2:52 PM | 70.00 | 28.25 | 26.75 | 29.3 | 0.00 | 0.00% | 3 | 83 | 42.59% | Yes |
| SCHW261218C00072500 | 10/8 11:02 AM | 72.50 | 26.62 | 24.75 | 27.05 | 0.00 | 0.00% | 2 | 97 | 40.40% | Yes |
| SCHW261218C00075000 | 10/9 11:51 AM | 75.00 | 23.97 | 23.45 | 24.8 | 0.00 | 0.00% | 2 | 138 | 38.20% | Yes |
| SCHW261218C00077500 | 10/8 11:01 AM | 77.50 | 22.85 | 20.95 | 23.6 | 0.00 | 0.00% | 2 | 152 | 39.31% | Yes |
| SCHW261218C00080000 | 10/9 11:54 AM | 80.00 | 20.44 | 19.85 | 22.1 | 0.00 | 0.00% | 2 | 104 | 39.19% | Yes |
| SCHW261218C00082500 | 10/17 1:03 PM | 82.50 | 19.05 | 18.15 | 20.2 | 0.00 | 0.00% | 5 | 123 | 37.70% | Yes |
| SCHW261218C00085000 | 11/5 2:55 PM | 85.00 | 17.45 | 16.05 | 17.9 | -0.05 | -0.29% | 10 | 209 | 34.99% | Yes |
| SCHW261218C00087500 | 10/9 3:04 PM | 87.50 | 15.95 | 15.1 | 16.4 | 0.00 | 0.00% | 10 | 61 | 34.42% | Yes |
| SCHW261218C00090000 | 10/15 11:58 AM | 90.00 | 15.15 | 13.85 | 15.15 | 0.00 | 0.00% | 3 | 125 | 34.33% | Yes |
| SCHW261218C00092500 | 10/27 2:38 PM | 92.50 | 13.65 | 12.45 | 14.35 | 0.00 | 0.00% | 13 | 138 | 35.22% | Yes |
| SCHW261218C00095000 | 10/31 10:11 AM | 95.00 | 11.81 | 11.2 | 12.45 | 0.00 | 0.00% | 1 | 764 | 33.08% | No |
| SCHW261218C00097500 | 11/4 11:15 AM | 97.50 | 10.72 | 9.95 | 11.05 | 0.00 | 0.00% | 1 | 110 | 32.07% | No |
| SCHW261218C00100000 | 11/5 10:43 AM | 100.00 | 9.30 | 9 | 9.95 | -0.51 | -5.20% | 100 | 734 | 31.64% | No |
| SCHW261218C00105000 | 10/30 9:41 AM | 105.00 | 7.50 | 7.35 | 8 | 0.00 | 0.00% | 7 | 294 | 30.89% | No |
| SCHW261218C00110000 | 11/3 1:52 PM | 110.00 | 5.95 | 5.7 | 6.6 | 0.00 | 0.00% | 20 | 699 | 30.89% | No |
| SCHW261218C00115000 | 11/4 12:43 PM | 115.00 | 4.63 | 3.85 | 5.1 | 0.00 | 0.00% | 2 | 413 | 29.96% | No |
| SCHW261218C00120000 | 11/4 11:39 AM | 120.00 | 3.75 | 3.45 | 4.05 | 0.00 | 0.00% | 2 | 237 | 29.68% | No |
| SCHW261218C00125000 | 10/28 11:01 AM | 125.00 | 2.78 | 2.62 | 3.25 | 0.00 | 0.00% | 4 | 191 | 29.62% | No |
| SCHW261218C00130000 | 11/4 9:30 AM | 130.00 | 2.06 | 1.97 | 2.48 | 0.00 | 0.00% | 1 | 34 | 29.11% | No |
| SCHW261218C00135000 | 11/4 9:30 AM | 135.00 | 1.60 | 1.58 | 1.95 | 0.00 | 0.00% | 1 | 64 | 28.99% | No |
| SCHW261218C00140000 | 11/4 9:30 AM | 140.00 | 1.25 | 1.15 | 1.63 | 0.00 | 0.00% | 1 | 3 | 29.38% | No |
| SCHW261218C00145000 | 11/5 3:50 PM | 145.00 | 0.98 | 0.89 | 1.15 | -0.05 | -4.85% | 2 | 2 | 28.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW261218P00032500 | 9/22 9:50 AM | 32.50 | 0.20 | 0 | 0 | 0.00 | 0.00% | 2 | 344 | 25.00% | No |
| SCHW261218P00035000 | 9/16 3:02 PM | 35.00 | 0.35 | 0.01 | 0.53 | 0.00 | 0.00% | 1 | 336 | 53.71% | No |
| SCHW261218P00037500 | 10/21 2:59 PM | 37.50 | 0.31 | 0 | 2.64 | 0.00 | 0.00% | 2 | 559 | 61.30% | No |
| SCHW261218P00040000 | 10/31 1:05 PM | 40.00 | 0.36 | 0.16 | 0.38 | 0.00 | 0.00% | 2 | 391 | 44.24% | No |
| SCHW261218P00042500 | 9/25 9:30 AM | 42.50 | 0.46 | 0.01 | 0.51 | 0.00 | 0.00% | 5 | 110 | 43.73% | No |
| SCHW261218P00045000 | 10/30 2:33 PM | 45.00 | 0.50 | 0.01 | 0.99 | 0.00 | 0.00% | 2 | 490 | 47.14% | No |
| SCHW261218P00047500 | 8/8 1:08 PM | 47.50 | 0.51 | 0.35 | 0.75 | 0.00 | 0.00% | 90 | 457 | 41.46% | No |
| SCHW261218P00050000 | 10/22 9:30 AM | 50.00 | 0.62 | 0.08 | 1.25 | 0.00 | 0.00% | 1 | 1787 | 43.75% | No |
| SCHW261218P00052500 | 10/31 12:43 PM | 52.50 | 0.80 | 0.18 | 1.4 | 0.00 | 0.00% | 10 | 269 | 42.15% | No |
| SCHW261218P00055000 | 11/5 3:50 PM | 55.00 | 0.97 | 0.89 | 1.1 | 0.03 | 3.19% | 3 | 333 | 36.96% | No |
| SCHW261218P00057500 | 10/6 3:51 PM | 57.50 | 1.27 | 0.7 | 1.42 | 0.00 | 0.00% | 1 | 170 | 36.87% | No |
| SCHW261218P00060000 | 11/4 1:31 PM | 60.00 | 1.41 | 1.1 | 1.45 | 0.00 | 0.00% | 2 | 434 | 34.50% | No |
| SCHW261218P00062500 | 10/8 3:38 PM | 62.50 | 1.74 | 0.88 | 2.24 | 0.00 | 0.00% | 2 | 274 | 36.65% | No |
| SCHW261218P00065000 | 10/31 3:24 PM | 65.00 | 1.88 | 1.66 | 2.09 | 0.00 | 0.00% | 2 | 1333 | 33.22% | No |
| SCHW261218P00067500 | 10/13 3:56 PM | 67.50 | 2.46 | 2 | 2.46 | 0.00 | 0.00% | 8 | 763 | 32.51% | No |
| SCHW261218P00070000 | 11/5 11:26 AM | 70.00 | 2.67 | 2.35 | 2.77 | -0.06 | -2.20% | 10 | 401 | 31.32% | No |
| SCHW261218P00072500 | 10/8 3:47 PM | 72.50 | 3.20 | 2.53 | 3.45 | 0.00 | 0.00% | 39 | 118 | 31.50% | No |
| SCHW261218P00075000 | 10/1 1:39 PM | 75.00 | 3.90 | 3.5 | 3.9 | 0.00 | 0.00% | 2 | 73 | 30.51% | No |
| SCHW261218P00077500 | 11/3 2:04 PM | 77.50 | 4.30 | 4 | 5.35 | 0.00 | 0.00% | 45 | 75 | 32.69% | No |
| SCHW261218P00080000 | 9/19 12:15 PM | 80.00 | 5.15 | 4.55 | 5.15 | 0.00 | 0.00% | 276 | 426 | 29.18% | No |
| SCHW261218P00082500 | 8/22 11:52 AM | 82.50 | 5.01 | 5.25 | 5.65 | 0.00 | 0.00% | 1 | 63 | 27.84% | No |
| SCHW261218P00085000 | 10/15 3:31 PM | 85.00 | 6.60 | 6.1 | 6.65 | 0.00 | 0.00% | 26 | 78 | 27.78% | No |
| SCHW261218P00087500 | 11/5 3:11 PM | 87.50 | 7.25 | 6.2 | 8.5 | -0.36 | -4.73% | 10 | 26 | 29.78% | No |
| SCHW261218P00090000 | 11/5 11:35 AM | 90.00 | 8.52 | 7.15 | 8.55 | 0.82 | 10.65% | 100 | 252 | 26.65% | No |
| SCHW261218P00092500 | 11/3 3:25 PM | 92.50 | 9.55 | 9.1 | 9.6 | 0.00 | 0.00% | 13 | 169 | 26.02% | No |
| SCHW261218P00095000 | 10/29 1:21 PM | 95.00 | 10.00 | 10.3 | 10.95 | 0.00 | 0.00% | 139 | 687 | 25.92% | Yes |
| SCHW261218P00097500 | 10/30 2:02 PM | 97.50 | 11.25 | 10.5 | 12.15 | 0.00 | 0.00% | 6 | 324 | 25.21% | Yes |
| SCHW261218P00100000 | 10/27 2:02 PM | 100.00 | 12.45 | 12.7 | 13.5 | 0.00 | 0.00% | 15 | 358 | 24.64% | Yes |
| SCHW261218P00105000 | 11/4 2:57 PM | 105.00 | 16.05 | 14.85 | 16.65 | 0.00 | 0.00% | 10 | 102 | 23.94% | Yes |
| SCHW261218P00110000 | 9/24 1:44 PM | 110.00 | 20.90 | 18.05 | 20.25 | 0.00 | 0.00% | 2 | 95 | 23.54% | Yes |
| SCHW261218P00115000 | 9/25 12:46 PM | 115.00 | 22.88 | 20 | 24.15 | 0.00 | 0.00% | 2 | 1 | 23.15% | Yes |
| SCHW261218P00120000 | 9/25 12:47 PM | 120.00 | 26.83 | 24.5 | 28.45 | 0.00 | 0.00% | 2 | 1 | 23.29% | Yes |
