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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW270617C00040000 | 9/26 1:50 PM | 40.00 | 57.30 | 0 | 0 | 0.00 | 0.00% | 4 | 3 | 0.00% | Yes |
| SCHW270617C00042500 | 6/2 1:58 PM | 42.50 | 48.62 | 49.8 | 52.5 | 0.00 | 0.00% | 2 | 0 | 44.82% | Yes |
| SCHW270617C00045000 | 8/4 2:58 PM | 45.00 | 54.06 | 51.7 | 53.05 | 0.00 | 0.00% | 2 | 9 | 57.12% | Yes |
| SCHW270617C00047500 | 9/2 10:31 AM | 47.50 | 50.30 | 48 | 49.8 | 0.00 | 0.00% | 7 | 12 | 53.33% | Yes |
| SCHW270617C00050000 | 9/16 12:37 PM | 50.00 | 43.60 | 44 | 47.95 | 0.00 | 0.00% | 2 | 5 | 53.27% | Yes |
| SCHW270617C00055000 | 9/19 12:55 PM | 55.00 | 42.30 | 41.95 | 44.85 | 0.00 | 0.00% | 1 | 9 | 54.80% | Yes |
| SCHW270617C00060000 | 10/2 2:27 PM | 60.00 | 36.90 | 36.05 | 39.25 | 0.00 | 0.00% | 6 | 43 | 46.28% | Yes |
| SCHW270617C00065000 | 9/25 11:02 AM | 65.00 | 34.20 | 32.6 | 36.2 | 0.00 | 0.00% | 1 | 26 | 46.98% | Yes |
| SCHW270617C00070000 | 9/5 3:38 PM | 70.00 | 28.63 | 29.6 | 31.1 | 0.00 | 0.00% | 1 | 8 | 40.86% | Yes |
| SCHW270617C00072500 | 9/15 2:27 PM | 72.50 | 27.44 | 26.55 | 30.25 | 0.00 | 0.00% | 2 | 10 | 42.71% | Yes |
| SCHW270617C00075000 | 10/2 9:37 AM | 75.00 | 25.30 | 24.75 | 27.2 | 0.00 | 0.00% | 2 | 8 | 38.35% | Yes |
| SCHW270617C00077500 | 10/6 9:30 AM | 77.50 | 25.50 | 22.8 | 26.05 | 0.00 | 0.00% | 2 | 4 | 39.06% | Yes |
| SCHW270617C00080000 | 10/31 10:50 AM | 80.00 | 22.60 | 21.45 | 23.8 | 0.00 | 0.00% | 1 | 17 | 36.84% | Yes |
| SCHW270617C00082500 | 10/9 2:50 PM | 82.50 | 21.04 | 20.25 | 22 | 0.00 | 0.00% | 2 | 5 | 35.69% | Yes |
| SCHW270617C00085000 | 10/29 10:52 AM | 85.00 | 20.15 | 18.75 | 20.8 | 0.00 | 0.00% | 2 | 7502 | 35.86% | Yes |
| SCHW270617C00087500 | 11/3 3:28 PM | 87.50 | 18.25 | 17.5 | 19.1 | 0.00 | 0.00% | 2 | 106 | 34.74% | Yes |
| SCHW270617C00090000 | 11/3 2:10 PM | 90.00 | 16.75 | 16.25 | 17.9 | 0.00 | 0.00% | 15 | 44 | 34.63% | Yes |
| SCHW270617C00092500 | 10/31 10:29 AM | 92.50 | 15.30 | 15 | 16.9 | 0.00 | 0.00% | 3 | 62 | 34.83% | Yes |
| SCHW270617C00095000 | 10/27 11:10 AM | 95.00 | 14.70 | 13.7 | 15.35 | 0.00 | 0.00% | 25 | 176 | 33.71% | No |
| SCHW270617C00097500 | 11/3 3:10 PM | 97.50 | 13.35 | 12.3 | 14.15 | 0.00 | 0.00% | 40 | 319 | 33.24% | No |
| SCHW270617C00100000 | 10/27 10:09 AM | 100.00 | 12.45 | 11.95 | 12.6 | 0.00 | 0.00% | 2 | 393 | 31.92% | No |
| SCHW270617C00105000 | 11/5 1:14 PM | 105.00 | 10.03 | 9.9 | 10.6 | 0.03 | 0.30% | 10 | 124 | 31.24% | No |
| SCHW270617C00110000 | 11/5 10:35 AM | 110.00 | 8.13 | 7.9 | 9.05 | -0.18 | -2.17% | 85 | 164 | 31.06% | No |
| SCHW270617C00115000 | 10/14 11:52 AM | 115.00 | 7.50 | 6.1 | 7.75 | 0.00 | 0.00% | 20 | 256 | 30.99% | No |
| SCHW270617C00120000 | 11/3 1:25 PM | 120.00 | 5.82 | 5.45 | 6.15 | 0.00 | 0.00% | 5 | 149 | 29.83% | No |
| SCHW270617C00125000 | 9/2 2:33 PM | 125.00 | 5.07 | 4.55 | 5 | 0.00 | 0.00% | 3 | 14 | 29.27% | No |
| SCHW270617C00130000 | 10/31 10:28 AM | 130.00 | 3.70 | 2.95 | 4.35 | 0.00 | 0.00% | 1 | 38 | 29.61% | No |
| SCHW270617C00135000 | 9/23 9:48 AM | 135.00 | 3.33 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 6.25% | No |
| SCHW270617C00140000 | 10/9 3:28 PM | 140.00 | 2.50 | 1.74 | 2.96 | 0.00 | 0.00% | 2 | 14 | 29.13% | No |
| SCHW270617C00145000 | 10/15 9:50 AM | 145.00 | 2.20 | 1.37 | 2.54 | 0.00 | 0.00% | 1 | 19 | 29.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW270617P00040000 | 10/30 3:26 PM | 40.00 | 0.58 | 0.39 | 0.85 | 0.00 | 0.00% | 2 | 12 | 43.19% | No |
| SCHW270617P00042500 | 6/5 1:29 PM | 42.50 | 1.27 | 0.66 | 1.58 | 0.00 | 0.00% | 2 | 0 | 47.00% | No |
| SCHW270617P00045000 | 10/9 10:51 AM | 45.00 | 0.83 | 0.01 | 1.48 | 0.00 | 0.00% | 2 | 6 | 43.34% | No |
| SCHW270617P00047500 | 10/20 11:43 AM | 47.50 | 0.96 | 0.08 | 1.11 | 0.00 | 0.00% | 1 | 5 | 37.77% | No |
| SCHW270617P00050000 | 10/16 10:34 AM | 50.00 | 0.71 | 0.81 | 1.87 | 0.00 | 0.00% | 4 | 31 | 40.63% | No |
| SCHW270617P00055000 | 10/24 2:47 PM | 55.00 | 1.29 | 1.44 | 1.77 | 0.00 | 0.00% | 1 | 282 | 35.01% | No |
| SCHW270617P00060000 | 10/15 12:40 PM | 60.00 | 2.14 | 1.97 | 2.75 | 0.00 | 0.00% | 4 | 238 | 35.13% | No |
| SCHW270617P00065000 | 10/24 2:47 PM | 65.00 | 2.51 | 2.47 | 3 | 0.00 | 0.00% | 4 | 974 | 31.42% | No |
| SCHW270617P00070000 | 11/5 11:24 AM | 70.00 | 3.80 | 3.2 | 4.35 | 0.05 | 1.33% | 5 | 112 | 31.47% | No |
| SCHW270617P00072500 | 9/11 1:55 PM | 72.50 | 4.20 | 2.51 | 5.5 | 0.00 | 0.00% | 1 | 13 | 32.56% | No |
| SCHW270617P00075000 | 10/29 12:36 PM | 75.00 | 4.50 | 4.7 | 5.1 | 0.00 | 0.00% | 71 | 86 | 28.93% | No |
| SCHW270617P00077500 | 9/25 10:05 AM | 77.50 | 5.75 | 4.95 | 6.55 | 0.00 | 0.00% | 1 | 49 | 30.45% | No |
| SCHW270617P00080000 | 9/16 12:09 PM | 80.00 | 6.75 | 5.55 | 6.7 | 0.00 | 0.00% | 34 | 62 | 28.29% | No |
| SCHW270617P00082500 | 10/16 2:36 PM | 82.50 | 7.45 | 6.55 | 7.4 | 0.00 | 0.00% | 3 | 13 | 27.48% | No |
| SCHW270617P00085000 | 11/3 1:25 PM | 85.00 | 7.84 | 7.8 | 8.3 | 0.00 | 0.00% | 5 | 86 | 27.00% | No |
| SCHW270617P00087500 | 10/22 11:15 AM | 87.50 | 8.49 | 7.6 | 10.25 | 0.00 | 0.00% | 4 | 21 | 28.74% | No |
| SCHW270617P00090000 | 10/30 3:07 PM | 90.00 | 9.55 | 8.35 | 11.2 | 0.00 | 0.00% | 12 | 215 | 28.01% | No |
| SCHW270617P00092500 | 10/30 12:21 PM | 92.50 | 10.65 | 10.5 | 11.85 | 0.00 | 0.00% | 2 | 21 | 26.49% | No |
| SCHW270617P00095000 | 10/27 10:00 AM | 95.00 | 11.30 | 11 | 13.75 | 0.00 | 0.00% | 2 | 77 | 27.52% | Yes |
| SCHW270617P00097500 | 10/31 3:06 PM | 97.50 | 13.37 | 13.25 | 15.1 | 0.00 | 0.00% | 20 | 151 | 27.20% | Yes |
| SCHW270617P00100000 | 11/4 1:41 PM | 100.00 | 15.05 | 13 | 16.45 | 0.00 | 0.00% | 17 | 271 | 26.74% | Yes |
| SCHW270617P00105000 | 10/30 10:57 AM | 105.00 | 16.90 | 17 | 18.3 | 0.00 | 0.00% | 76 | 77 | 23.55% | Yes |
| SCHW270617P00110000 | 8/19 12:16 PM | 110.00 | 19.14 | 19.5 | 20.1 | 0.00 | 0.00% | 2 | 31 | 19.24% | Yes |
| SCHW270617P00115000 | 9/18 3:23 PM | 115.00 | 24.65 | 22.05 | 26.5 | 0.00 | 0.00% | 0 | 0 | 25.17% | Yes |
