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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW280121C00055000 | 11/5 10:40 AM | 55.00 | 42.18 | 41 | 44.55 | 0.45 | 1.08% | 50 | 85 | 45.80% | Yes |
| SCHW280121C00060000 | 10/3 1:21 PM | 60.00 | 39.35 | 37.1 | 40.15 | 0.00 | 0.00% | 1 | 1 | 42.30% | Yes |
| SCHW280121C00065000 | 9/19 12:31 PM | 65.00 | 35.40 | 34.95 | 38.5 | 0.00 | 0.00% | 9 | 10 | 46.28% | Yes |
| SCHW280121C00070000 | 11/3 9:31 AM | 70.00 | 32.40 | 29.5 | 34.05 | 0.00 | 0.00% | 1 | 9 | 42.19% | Yes |
| SCHW280121C00075000 | 10/31 9:42 AM | 75.00 | 27.91 | 26.15 | 29.6 | 0.00 | 0.00% | 20 | 38 | 38.23% | Yes |
| SCHW280121C00080000 | 10/16 9:52 AM | 80.00 | 25.95 | 23.55 | 26.8 | 0.00 | 0.00% | 2 | 28 | 37.80% | Yes |
| SCHW280121C00085000 | 10/29 11:23 AM | 85.00 | 22.95 | 20.55 | 23.9 | 0.00 | 0.00% | 1 | 20 | 36.79% | Yes |
| SCHW280121C00087500 | 10/16 10:28 AM | 87.50 | 20.15 | 18.95 | 22.4 | 0.00 | 0.00% | 1 | 11 | 36.06% | Yes |
| SCHW280121C00090000 | 10/17 10:32 AM | 90.00 | 19.55 | 17.9 | 21 | 0.00 | 0.00% | 1 | 74 | 35.46% | Yes |
| SCHW280121C00092500 | 11/4 3:58 PM | 92.50 | 18.50 | 18.2 | 20 | 0.00 | 0.00% | 11 | 113 | 35.54% | Yes |
| SCHW280121C00095000 | 11/3 2:10 PM | 95.00 | 17.00 | 16.5 | 17.85 | 0.00 | 0.00% | 10 | 255 | 33.39% | No |
| SCHW280121C00097500 | 10/3 9:30 AM | 97.50 | 15.20 | 15.4 | 18 | 0.00 | 0.00% | 5 | 7 | 35.40% | No |
| SCHW280121C00100000 | 10/23 12:26 PM | 100.00 | 15.18 | 13.25 | 16.45 | 0.00 | 0.00% | 1 | 11 | 34.22% | No |
| SCHW280121C00105000 | 11/3 2:53 PM | 105.00 | 13.22 | 12.2 | 14.05 | 0.00 | 0.00% | 2 | 8 | 32.90% | No |
| SCHW280121C00110000 | 11/4 11:09 AM | 110.00 | 10.70 | 9.4 | 12.55 | 0.00 | 0.00% | 23 | 26 | 32.89% | No |
| SCHW280121C00115000 | 10/10 12:55 PM | 115.00 | 9.25 | 7.85 | 10.95 | 0.00 | 0.00% | 2 | 3 | 32.42% | No |
| SCHW280121C00120000 | 11/3 10:17 AM | 120.00 | 8.00 | 7.4 | 9.55 | 0.00 | 0.00% | 2 | 10 | 32.04% | No |
| SCHW280121C00125000 | 10/21 2:53 PM | 125.00 | 7.20 | 5.3 | 8.3 | 0.00 | 0.00% | 1 | 7 | 31.67% | No |
| SCHW280121C00130000 | 9/18 12:12 PM | 130.00 | 5.80 | 3.9 | 7.3 | 0.00 | 0.00% | 0 | 1 | 31.53% | No |
| SCHW280121C00135000 | 10/8 11:59 AM | 135.00 | 5.05 | 4.35 | 5.9 | 0.00 | 0.00% | 4 | 7 | 30.32% | No |
| SCHW280121C00140000 | 10/28 1:19 PM | 140.00 | 3.81 | 2.78 | 4.9 | 0.00 | 0.00% | 10 | 25 | 29.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW280121P00047500 | 10/15 12:40 PM | 47.50 | 1.40 | 0.39 | 2.57 | 0.00 | 0.00% | 0 | 6 | 40.70% | No |
| SCHW280121P00050000 | 10/16 10:34 AM | 50.00 | 1.21 | 1.13 | 2.6 | 0.00 | 0.00% | 0 | 4 | 38.35% | No |
| SCHW280121P00060000 | 10/30 1:26 PM | 60.00 | 2.81 | 1.75 | 3.25 | 0.00 | 0.00% | 2 | 9 | 31.86% | No |
| SCHW280121P00070000 | 10/17 9:30 AM | 70.00 | 4.87 | 4.05 | 5.4 | 0.00 | 0.00% | 5 | 5 | 29.73% | No |
| SCHW280121P00075000 | 10/23 12:13 PM | 75.00 | 5.70 | 4.8 | 7.55 | 0.00 | 0.00% | 0 | 30 | 30.55% | No |
| SCHW280121P00080000 | 9/26 1:51 PM | 80.00 | 7.23 | 0 | 0 | 0.00 | 0.00% | 1 | 151 | 3.13% | No |
| SCHW280121P00085000 | 10/31 11:41 AM | 85.00 | 9.45 | 8.35 | 11 | 0.00 | 0.00% | 4 | 10 | 28.44% | No |
| SCHW280121P00090000 | 10/8 3:23 PM | 90.00 | 11.35 | 10.95 | 12.5 | 0.00 | 0.00% | 1 | 22 | 26.37% | No |
| SCHW280121P00092500 | 10/16 9:31 AM | 92.50 | 11.43 | 11.5 | 14.3 | 0.00 | 0.00% | 0 | 137 | 27.16% | No |
| SCHW280121P00095000 | 10/16 9:31 AM | 95.00 | 12.77 | 12.95 | 15.45 | 0.00 | 0.00% | 0 | 39 | 26.61% | Yes |
| SCHW280121P00140000 | 9/16 1:40 PM | 140.00 | 48.85 | 43.55 | 48.25 | 0.00 | 0.00% | 0 | 0 | 21.98% | Yes |
