Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $80.46 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.50 | 42.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 33.55 | 37.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 28.50 | 32.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 23.55 | 27.45 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 59.00 | 21.15 | 21.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 20.25 | 21.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 61.00 | 19.25 | 20.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 62.00 | 17.75 | 19.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 63.00 | 15.75 | 17.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 64.00 | 14.90 | 16.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 13.75 | 16.30 | 11.42 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 13.50 | 15.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 11.70 | 14.65 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 68.00 | 10.75 | 13.65 | 4.37 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.98 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 11.20 | 12.20 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 10.55 | 10.90 | 10.47 | +2.52 | +31.70% | 7 | 35 | 0.51 | 0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 9.40 | 9.95 | 9.69 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.96 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 8.35 | 9.10 | 8.28 | -1.66 | -16.70% | 1 | 6 | 0.48 | 0.95 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 7.45 | 8.05 | 6.94 | -1.41 | -16.89% | 2 | 22 | 0.42 | 0.94 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 5.80 | 6.95 | 5.97 | -1.88 | -23.95% | 20 | 395 | 0.18 | 0.93 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 5.10 | 5.95 | 6.91 | 0.00 | 0.00% | 0 | 24 | 0.16 | 0.91 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 4.20 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.89 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 3.25 | 4.10 | 4.66 | 0.00 | 0.00% | 0 | 46 | 0.15 | 0.85 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 3.15 | 3.30 | 3.28 | 0.00 | 0.00% | 0 | 137 | 0.24 | 0.78 | 0.08 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 2.45 | 2.57 | 2.38 | -0.06 | -2.46% | 5 | 346 | 0.23 | 0.69 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 1.83 | 1.94 | 1.89 | +0.06 | +3.28% | 15 | 477 | 0.24 | 0.58 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 1.32 | 1.42 | 1.07 | -0.25 | -18.94% | 4 | 265 | 0.23 | 0.46 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 0.90 | 1.00 | 0.95 | +0.02 | +2.16% | 23 | 51 | 0.23 | 0.35 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 0.59 | 0.69 | 0.47 | -0.16 | -25.40% | 23 | 19 | 0.23 | 0.25 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 0.38 | 0.47 | 0.30 | -0.15 | -33.34% | 16 | 20 | 0.23 | 0.18 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.23 | 0.33 | 0.28 | -0.07 | -20.00% | 11 | 61 | 0.23 | 0.14 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 0.14 | 0.22 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.10 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 0.08 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.08 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 88.00 | 0.05 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 89.00 | 0.03 | 0.09 | % | 0 | 0 | 0.25 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 91.00 | 0.01 | 0.07 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 92.00 | 0.01 | 0.06 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:57 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 | 0.70 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.01 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.01 | 0.20 | 0.25 | +0.06 | +31.58% | 1 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 1.61 | 0.06 | 0.00 | 0.00% | 0 | 113 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 1.46 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.26 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | -0.11 | -73.34% | 8 | 22 | 0.47 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 0.02 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 0.02 | 0.07 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.03 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.02 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 0.03 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 122 | 0.32 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.05 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 0.06 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.06 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 0.10 | 0.18 | 0.17 | -0.43 | -71.67% | 1 | 12 | 0.28 | -0.07 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.15 | 0.24 | 0.25 | +0.05 | +25.00% | 2 | 25 | 0.26 | -0.09 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 0.23 | 0.33 | 0.38 | +0.11 | +40.75% | 12 | 96 | 0.25 | -0.11 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 0.36 | 0.46 | 0.57 | +0.29 | +103.58% | 5 | 128 | 0.25 | -0.15 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 0.55 | 0.66 | 0.86 | +0.23 | +36.51% | 6 | 21 | 0.24 | -0.22 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 0.82 | 0.95 | 1.22 | +0.30 | +32.61% | 7 | 29 | 0.24 | -0.31 | 0.10 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 1.19 | 1.32 | 1.31 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.42 | 0.12 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 1.67 | 1.81 | 1.81 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.54 | 0.12 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 2.26 | 2.40 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.65 | 0.11 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 2.83 | 3.20 | 2.51 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.75 | 0.09 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 3.65 | 4.25 | % | 0 | 0 | 0.25 | -0.82 | 0.07 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 4.60 | 5.50 | % | 0 | 0 | 0.32 | -0.86 | 0.06 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 86.00 | 5.20 | 5.85 | % | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 87.00 | 6.45 | 6.90 | % | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 88.00 | 7.25 | 7.90 | % | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 89.00 | 8.25 | 10.55 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 9.25 | 11.45 | % | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 91.00 | 10.10 | 12.10 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 92.00 | 11.20 | 11.90 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST |