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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW270115C00032500 | 4/30 3:59 PM | 32.50 | 49.84 | 56 | 58.4 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| SCHW270115C00035000 | 9/30 3:42 PM | 35.00 | 61.10 | 57 | 62 | 0.00 | 0.00% | 1 | 11 | 56.69% | Yes |
| SCHW270115C00040000 | 10/16 11:06 AM | 40.00 | 57.01 | 52.5 | 57 | 0.00 | 0.00% | 1 | 11 | 52.81% | Yes |
| SCHW270115C00042500 | 3/14 1:07 PM | 42.50 | 38.35 | 36.5 | 38.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SCHW270115C00045000 | 8/4 2:58 PM | 45.00 | 53.67 | 50.85 | 52.4 | 0.00 | 0.00% | 2 | 37 | 61.51% | Yes |
| SCHW270115C00047500 | 5/2 1:15 PM | 47.50 | 38.44 | 43.2 | 46 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| SCHW270115C00050000 | 10/3 12:10 PM | 50.00 | 45.54 | 44.15 | 46.85 | 0.00 | 0.00% | 1 | 59 | 55.65% | Yes |
| SCHW270115C00052500 | 4/11 3:46 PM | 52.50 | 30.32 | 37.8 | 38.45 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| SCHW270115C00055000 | 10/20 11:32 AM | 55.00 | 42.65 | 39.7 | 42.4 | 0.00 | 0.00% | 1 | 228 | 51.92% | Yes |
| SCHW270115C00057500 | 7/2 2:46 PM | 57.50 | 37.35 | 40.2 | 41.2 | 0.00 | 0.00% | 2 | 10 | 52.52% | Yes |
| SCHW270115C00060000 | 11/5 1:49 PM | 60.00 | 36.68 | 35.4 | 38.2 | 0.34 | 0.94% | 1 | 111 | 49.23% | Yes |
| SCHW270115C00062500 | 10/14 10:12 AM | 62.50 | 34.56 | 33.3 | 35.95 | 0.00 | 0.00% | 10 | 12 | 47.13% | Yes |
| SCHW270115C00065000 | 10/28 11:18 AM | 65.00 | 32.95 | 31.25 | 34 | 0.00 | 0.00% | 1 | 152 | 46.22% | Yes |
| SCHW270115C00067500 | 10/9 10:18 AM | 67.50 | 30.75 | 29.4 | 31.65 | 0.00 | 0.00% | 4 | 64 | 43.70% | Yes |
| SCHW270115C00070000 | 11/5 9:59 AM | 70.00 | 28.30 | 27.85 | 29.1 | -0.33 | -1.15% | 300 | 671 | 40.49% | Yes |
| SCHW270115C00072500 | 11/3 2:57 PM | 72.50 | 26.05 | 26 | 27.2 | 0.00 | 0.00% | 3 | 9741 | 39.59% | Yes |
| SCHW270115C00075000 | 11/3 12:48 PM | 75.00 | 24.66 | 23.95 | 25.15 | 0.00 | 0.00% | 10 | 209 | 38.08% | Yes |
| SCHW270115C00077500 | 10/16 12:05 PM | 77.50 | 24.58 | 21.65 | 23.3 | 0.00 | 0.00% | 2 | 60 | 37.11% | Yes |
| SCHW270115C00080000 | 11/5 11:02 AM | 80.00 | 21.01 | 20.65 | 22.1 | -0.54 | -2.51% | 100 | 325 | 37.90% | Yes |
| SCHW270115C00082500 | 10/15 2:16 PM | 82.50 | 19.95 | 18.95 | 21 | 0.00 | 0.00% | 1 | 221 | 38.70% | Yes |
| SCHW270115C00085000 | 11/5 2:42 PM | 85.00 | 17.95 | 17.45 | 19.2 | -0.17 | -0.94% | 200 | 3471 | 37.36% | Yes |
| SCHW270115C00087500 | 10/29 10:15 AM | 87.50 | 16.50 | 16 | 16.9 | 0.00 | 0.00% | 1 | 626 | 34.60% | Yes |
| SCHW270115C00090000 | 11/5 10:01 AM | 90.00 | 14.92 | 14.75 | 16.35 | -1.23 | -7.62% | 200 | 851 | 36.28% | Yes |
| SCHW270115C00092500 | 11/5 12:13 PM | 92.50 | 13.95 | 13.45 | 14.05 | 0.19 | 1.38% | 10 | 57 | 33.31% | Yes |
| SCHW270115C00095000 | 11/3 1:05 PM | 95.00 | 12.50 | 12.2 | 13.1 | 0.00 | 0.00% | 1 | 755 | 33.60% | No |
| SCHW270115C00097500 | 11/4 2:04 PM | 97.50 | 11.35 | 10.8 | 11.65 | 0.00 | 0.00% | 56 | 183 | 32.49% | No |
| SCHW270115C00100000 | 11/4 10:03 AM | 100.00 | 10.05 | 9.55 | 10.6 | 0.00 | 0.00% | 1 | 1112 | 32.20% | No |
| SCHW270115C00105000 | 11/4 12:29 PM | 105.00 | 8.00 | 7.75 | 8.85 | 0.00 | 0.00% | 6 | 311 | 32.00% | No |
| SCHW270115C00110000 | 11/5 10:35 AM | 110.00 | 6.14 | 6.4 | 6.85 | -1.06 | -14.72% | 85 | 896 | 30.52% | No |
| SCHW270115C00115000 | 11/4 3:33 PM | 115.00 | 5.00 | 4.35 | 5.75 | 0.00 | 0.00% | 2 | 357 | 30.76% | No |
| SCHW270115C00120000 | 11/5 3:19 PM | 120.00 | 4.15 | 3.85 | 4.45 | 0.10 | 2.47% | 3 | 977 | 29.89% | No |
| SCHW270115C00125000 | 11/4 11:00 AM | 125.00 | 3.45 | 3.15 | 3.55 | 0.00 | 0.00% | 10 | 247 | 29.62% | No |
| SCHW270115C00130000 | 10/27 11:53 AM | 130.00 | 2.63 | 2.31 | 2.85 | 0.00 | 0.00% | 3 | 85 | 29.49% | No |
| SCHW270115C00135000 | 10/13 3:06 PM | 135.00 | 2.06 | 1.72 | 2.39 | 0.00 | 0.00% | 1 | 15 | 29.81% | No |
| SCHW270115C00140000 | 10/27 11:56 AM | 140.00 | 1.65 | 1.19 | 1.96 | 0.00 | 0.00% | 1 | 16 | 29.90% | No |
| SCHW270115C00145000 | 11/5 3:22 PM | 145.00 | 1.30 | 1.18 | 1.77 | -0.20 | -13.33% | 1 | 60 | 30.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW270115P00032500 | 10/13 3:56 PM | 32.50 | 0.21 | 0 | 0.34 | 0.00 | 0.00% | 1 | 346 | 51.27% | No |
| SCHW270115P00035000 | 11/4 11:16 AM | 35.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 1 | 54 | 48.14% | No |
| SCHW270115P00037500 | 10/20 2:51 PM | 37.50 | 0.27 | 0.24 | 1.43 | 0.00 | 0.00% | 1 | 32 | 53.35% | No |
| SCHW270115P00040000 | 10/17 2:57 PM | 40.00 | 0.41 | 0.27 | 0.49 | 0.00 | 0.00% | 2 | 1506 | 44.82% | No |
| SCHW270115P00042500 | 10/30 10:39 AM | 42.50 | 0.47 | 0.04 | 1 | 0.00 | 0.00% | 2 | 22 | 48.78% | No |
| SCHW270115P00045000 | 11/4 3:33 PM | 45.00 | 0.56 | 0.01 | 1.06 | 0.00 | 0.00% | 2 | 451 | 46.34% | No |
| SCHW270115P00047500 | 10/17 10:52 AM | 47.50 | 0.76 | 0.05 | 0.9 | 0.00 | 0.00% | 2 | 212 | 41.77% | No |
| SCHW270115P00050000 | 10/17 11:09 AM | 50.00 | 0.96 | 0.14 | 1.41 | 0.00 | 0.00% | 6 | 1110 | 43.68% | No |
| SCHW270115P00052500 | 10/24 12:38 PM | 52.50 | 0.88 | 0.24 | 1.49 | 0.00 | 0.00% | 11 | 250 | 41.47% | No |
| SCHW270115P00055000 | 11/4 2:45 PM | 55.00 | 1.05 | 0.96 | 1.19 | 0.00 | 0.00% | 17 | 1130 | 36.48% | No |
| SCHW270115P00057500 | 10/7 12:21 PM | 57.50 | 1.41 | 1.02 | 1.79 | 0.00 | 0.00% | 4 | 699 | 38.11% | No |
| SCHW270115P00060000 | 10/15 12:47 PM | 60.00 | 1.63 | 1.38 | 1.81 | 0.00 | 0.00% | 2 | 1729 | 35.63% | No |
| SCHW270115P00062500 | 10/6 12:12 PM | 62.50 | 1.87 | 1.58 | 2.31 | 0.00 | 0.00% | 2 | 963 | 35.83% | No |
| SCHW270115P00065000 | 10/27 12:23 PM | 65.00 | 1.95 | 1.74 | 2.45 | 0.00 | 0.00% | 76 | 481 | 33.94% | No |
| SCHW270115P00067500 | 10/13 3:51 PM | 67.50 | 2.68 | 2.3 | 2.64 | 0.00 | 0.00% | 2 | 1391 | 32.26% | No |
| SCHW270115P00070000 | 11/4 3:33 PM | 70.00 | 2.93 | 2.66 | 3.1 | 0.00 | 0.00% | 13 | 2221 | 31.68% | No |
| SCHW270115P00072500 | 10/24 11:02 AM | 72.50 | 3.20 | 2.67 | 3.75 | 0.00 | 0.00% | 1 | 353 | 31.60% | No |
| SCHW270115P00075000 | 11/4 11:00 AM | 75.00 | 4.15 | 3.75 | 4.2 | 0.00 | 0.00% | 10 | 2197 | 30.55% | No |
| SCHW270115P00077500 | 10/31 12:56 PM | 77.50 | 4.65 | 4.25 | 4.85 | 0.00 | 0.00% | 104 | 1588 | 30.02% | No |
| SCHW270115P00080000 | 11/5 9:34 AM | 80.00 | 5.20 | 4.8 | 5.45 | 0.13 | 2.56% | 200 | 332 | 29.13% | No |
| SCHW270115P00082500 | 10/31 12:20 PM | 82.50 | 5.95 | 5.75 | 6.25 | 0.00 | 0.00% | 1 | 134 | 28.66% | No |
| SCHW270115P00085000 | 11/5 10:44 AM | 85.00 | 7.00 | 6.4 | 7.25 | 0.55 | 8.53% | 100 | 1994 | 28.52% | No |
| SCHW270115P00087500 | 11/4 11:00 AM | 87.50 | 8.14 | 7.5 | 8.5 | 0.00 | 0.00% | 10 | 426 | 28.81% | No |
| SCHW270115P00090000 | 11/3 2:04 PM | 90.00 | 8.83 | 8.5 | 9.4 | 0.00 | 0.00% | 2 | 252 | 27.95% | No |
| SCHW270115P00092500 | 11/5 11:07 AM | 92.50 | 10.35 | 9.4 | 10.3 | 1.10 | 11.89% | 1 | 188 | 26.92% | No |
| SCHW270115P00095000 | 11/4 3:33 PM | 95.00 | 10.90 | 10.7 | 11.4 | 0.00 | 0.00% | 2 | 238 | 26.18% | Yes |
| SCHW270115P00097500 | 10/28 12:29 PM | 97.50 | 11.85 | 11.75 | 12.7 | 0.00 | 0.00% | 50 | 167 | 25.73% | Yes |
| SCHW270115P00100000 | 10/29 3:37 PM | 100.00 | 11.10 | 13.35 | 14.1 | 0.00 | 0.00% | 2 | 797 | 25.31% | Yes |
| SCHW270115P00105000 | 10/15 2:29 PM | 105.00 | 16.70 | 16 | 17.25 | 0.00 | 0.00% | 2 | 84 | 24.70% | Yes |
| SCHW270115P00110000 | 10/9 11:41 AM | 110.00 | 20.34 | 18.15 | 20.25 | 0.00 | 0.00% | 2 | 12 | 22.77% | Yes |
| SCHW270115P00115000 | 10/9 2:52 PM | 115.00 | 23.88 | 23.3 | 24.95 | 0.00 | 0.00% | 2 | 11 | 24.84% | Yes |
| SCHW270115P00120000 | 10/21 1:13 PM | 120.00 | 26.60 | 26.75 | 28.55 | 0.00 | 0.00% | 10 | 11 | 22.89% | Yes |
| SCHW270115P00125000 | 3/21 11:50 AM | 125.00 | 46.95 | 47 | 50.3 | 0.00 | 0.00% | 2 | 0 | 65.75% | Yes |
