Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $70.87 as of 10/22/2024 2:44:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.90 | 32.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 45.00 | 24.10 | 26.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 50.00 | 20.75 | 21.25 | 18.24 | 0.00 | 0.00% | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
| 55.00 | 15.90 | 16.25 | 13.45 | 0.00 | 0.00% | 0 | 14 | 0.56 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
| 56.00 | 14.80 | 15.45 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 57.00 | 13.90 | 14.30 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 58.00 | 12.65 | 13.25 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 59.00 | 11.90 | 12.75 | % | 0 | 0 | 0.34 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 60.00 | 11.00 | 11.45 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 61.00 | 9.90 | 10.55 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 62.00 | 9.00 | 9.65 | % | 0 | 0 | 0.32 | 0.93 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 63.00 | 8.15 | 8.40 | 10.14 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.91 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 64.00 | 7.20 | 7.40 | % | 0 | 0 | 0.27 | 0.88 | 0.03 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 65.00 | 6.35 | 6.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.85 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 66.00 | 5.05 | 5.60 | 6.15 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.81 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 67.00 | 4.65 | 4.80 | 4.60 | -1.50 | -24.59% | 1 | 2 | 0.25 | 0.76 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 68.00 | 3.90 | 4.05 | 5.08 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.70 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 69.00 | 3.20 | 3.30 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.64 | 0.07 | -0.03 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 70.00 | 2.52 | 2.67 | 3.15 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.57 | 0.07 | -0.03 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 71.00 | 2.01 | 2.12 | 1.96 | -1.64 | -45.56% | 1 | 11 | 0.23 | 0.49 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 72.00 | 1.55 | 1.64 | 1.62 | +0.02 | +1.25% | 18 | 24 | 0.22 | 0.41 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 73.00 | 1.16 | 1.24 | 1.20 | -0.01 | -0.83% | 13 | 36 | 0.22 | 0.34 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 74.00 | 0.80 | 0.91 | 0.95 | 0.00 | 0.00% | 0 | 51 | 0.22 | 0.27 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 75.00 | 0.60 | 0.66 | 0.59 | 0.00 | 0.00% | 0 | 63 | 0.22 | 0.21 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 76.00 | 0.29 | 0.47 | 1.04 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.16 | 0.05 | -0.02 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 77.00 | 0.29 | 0.54 | 0.25 | -0.10 | -28.58% | 1 | 47 | 0.23 | 0.12 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 78.00 | 0.00 | 0.25 | % | 0 | 0 | 0.23 | 0.09 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 79.00 | 0.00 | 0.19 | % | 0 | 0 | 0.24 | 0.07 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.11 | -0.49 | -81.67% | 1 | 6 | 0.24 | 0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 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 | 0.19 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.21 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.26 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.01 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.02 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:58:56 PM EST |
| 60.00 | 0.01 | 0.17 | 0.15 | +0.10 | +200.00% | 4 | 26 | 0.27 | -0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 61.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.05 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 62.00 | 0.17 | 0.21 | 0.20 | +0.02 | +11.12% | 10 | 10 | 0.28 | -0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 63.00 | 0.23 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.09 | 0.03 | -0.01 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 64.00 | 0.30 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.12 | 0.03 | -0.02 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 65.00 | 0.40 | 0.45 | 0.50 | +0.09 | +21.96% | 3 | 15 | 0.26 | -0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 66.00 | 0.52 | 0.59 | 0.57 | -0.05 | -8.07% | 1 | 15 | 0.25 | -0.19 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 67.00 | 0.70 | 0.78 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.24 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 68.00 | 0.94 | 1.01 | 0.95 | 0.00 | 0.00% | 0 | 31 | 0.24 | -0.30 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 69.00 | 1.24 | 1.40 | 1.35 | +0.11 | +8.88% | 1 | 2 | 0.23 | -0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 70.00 | 1.60 | 1.67 | 1.45 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.43 | 0.07 | -0.03 | 10/16/2024 | 10/22/2024 1:58:56 PM EST |
| 71.00 | 2.05 | 2.13 | 2.10 | +0.07 | +3.45% | 35 | 65 | 0.23 | -0.51 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 72.00 | 2.57 | 2.67 | 2.62 | -0.19 | -6.77% | 13 | 1 | 0.22 | -0.59 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 73.00 | 3.15 | 3.30 | 3.25 | +0.70 | +27.46% | 8 | 4 | 0.22 | -0.66 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 74.00 | 3.85 | 4.00 | 3.35 | 0.00 | 0.00% | 0 | 52 | 0.22 | -0.73 | 0.07 | -0.02 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 75.00 | 4.60 | 4.80 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.79 | 0.06 | -0.02 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 76.00 | 5.45 | 5.60 | % | 0 | 0 | 0.26 | -0.84 | 0.05 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 77.00 | 6.30 | 6.75 | % | 0 | 0 | 0.23 | -0.88 | 0.04 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 78.00 | 7.10 | 7.40 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 79.00 | 8.05 | 8.35 | % | 0 | 0 | 0.28 | -0.93 | 0.03 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 80.00 | 9.05 | 9.65 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 81.00 | 10.00 | 10.45 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 82.00 | 10.85 | 11.35 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 83.00 | 11.65 | 12.30 | % | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 84.00 | 12.90 | 13.65 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 85.00 | 13.90 | 14.60 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 90.00 | 18.90 | 19.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |