Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $71.91 as of 10/17/2024 9:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.60 | 33.95 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 45.00 | 25.65 | 29.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 50.00 | 20.20 | 23.95 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 51.00 | 19.30 | 22.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 52.00 | 18.45 | 21.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 53.00 | 17.10 | 20.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 54.00 | 16.15 | 19.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 55.00 | 15.05 | 19.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 56.00 | 14.10 | 17.85 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 57.00 | 13.35 | 15.45 | 15.28 | % | 3 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 58.00 | 12.75 | 15.85 | 7.75 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 59.00 | 12.15 | 14.65 | 14.66 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 60.00 | 10.00 | 13.85 | 6.99 | 0.00 | 0.00% | 0 | 100 | 0.71 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 61.00 | 9.10 | 12.85 | 4.65 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:58 PM EST |
| 62.00 | 8.75 | 11.25 | 4.53 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:58 PM EST |
| 63.00 | 7.15 | 11.00 | 6.05 | 0.00 | 0.00% | 0 | 115 | 0.61 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 64.00 | 7.40 | 9.40 | 4.89 | 0.00 | 0.00% | 0 | 14 | 0.79 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 65.00 | 6.80 | 7.60 | 7.22 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.99 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 66.00 | 5.70 | 8.00 | 6.20 | -0.80 | -11.43% | 20 | 64 | 0.38 | 0.97 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 67.00 | 4.40 | 5.90 | 5.26 | -0.24 | -4.37% | 8 | 39 | 0.28 | 0.95 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 68.00 | 4.00 | 4.75 | 4.73 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.90 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 69.00 | 3.10 | 3.55 | 3.60 | -0.82 | -18.56% | 1 | 433 | 0.20 | 0.84 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 70.00 | 2.07 | 2.61 | 2.63 | -0.15 | -5.40% | 1 | 133 | 0.18 | 0.75 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 71.00 | 1.75 | 1.84 | 2.02 | -0.15 | -6.92% | 3 | 72 | 0.21 | 0.64 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 72.00 | 1.16 | 1.25 | 1.46 | -0.07 | -4.58% | 38 | 99 | 0.20 | 0.52 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 73.00 | 0.70 | 0.76 | 1.00 | +0.06 | +6.39% | 37 | 153 | 0.19 | 0.38 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 74.00 | 0.39 | 0.44 | 0.42 | -0.17 | -28.82% | 40 | 234 | 0.19 | 0.25 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 75.00 | 0.22 | 0.27 | 0.21 | -0.14 | -40.00% | 45 | 156 | 0.20 | 0.15 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 76.00 | 0.12 | 0.15 | 0.17 | -0.01 | -5.56% | 3 | 35 | 0.20 | 0.08 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 77.00 | 0.06 | 0.11 | 0.08 | -0.01 | -11.12% | 1 | 22 | 0.21 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 78.00 | 0.03 | 0.08 | 0.04 | -0.03 | -42.86% | 7 | 16 | 0.22 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 79.00 | 0.01 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 45.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 301 | 0.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 51.00 | 0.01 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 52.00 | 0.01 | 1.11 | 0.01 | -0.05 | -83.34% | 1 | 117 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.93 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 54.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 41 | 1.23 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 55.00 | 0.01 | 0.94 | 0.14 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 57.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 317 | 0.46 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.06 | 0.04 | +0.03 | +300.00% | 1 | 53 | 0.43 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 201 | 0.39 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 62.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.37 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 63.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.33 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 64.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.31 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 65.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 164 | 0.29 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 66.00 | 0.06 | 0.11 | 0.10 | +0.02 | +25.00% | 1 | 745 | 0.27 | -0.03 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 67.00 | 0.09 | 0.14 | 0.11 | -1.63 | -93.68% | 2 | 58 | 0.25 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 68.00 | 0.15 | 0.21 | 0.16 | -0.14 | -46.67% | 6 | 28 | 0.23 | -0.10 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 69.00 | 0.26 | 0.29 | 0.28 | -0.05 | -15.16% | 4 | 38 | 0.22 | -0.16 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 70.00 | 0.42 | 0.48 | 0.42 | -0.20 | -32.26% | 9 | 114 | 0.21 | -0.25 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 71.00 | 0.69 | 0.77 | 0.64 | -0.06 | -8.58% | 5 | 71 | 0.21 | -0.36 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 72.00 | 1.10 | 1.19 | 1.20 | +0.04 | +3.45% | 177 | 66 | 0.20 | -0.48 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 73.00 | 1.64 | 1.75 | 1.74 | 0.00 | 0.00% | 0 | 164 | 0.19 | -0.62 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 74.00 | 2.32 | 3.00 | 2.49 | +0.07 | +2.90% | 1 | 8 | 0.25 | -0.75 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 75.00 | 2.93 | 4.05 | 2.86 | 0.00 | 0.00% | 0 | 61 | 0.22 | -0.85 | 0.08 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 76.00 | 3.85 | 4.80 | 4.19 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.92 | 0.05 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 77.00 | 4.70 | 6.50 | % | 0 | 0 | 0.56 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 78.00 | 4.90 | 7.85 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 79.00 | 5.10 | 8.70 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 80.00 | 6.85 | 9.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 81.00 | 7.90 | 10.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 82.00 | 8.20 | 11.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 83.00 | 9.10 | 12.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 84.00 | 10.65 | 13.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 85.00 | 11.15 | 14.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 90.00 | 16.15 | 19.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |