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 | 38.60 | 42.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 33.65 | 37.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 28.70 | 32.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 23.65 | 27.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 18.75 | 21.75 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 62.00 | 16.75 | 19.95 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 63.00 | 15.75 | 18.70 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 64.00 | 15.80 | 18.55 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 15.20 | 17.70 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 66.00 | 13.50 | 16.95 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 67.00 | 13.30 | 15.90 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 68.00 | 12.30 | 14.80 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 69.00 | 11.20 | 13.10 | 6.54 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.95 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 10.60 | 12.75 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 9.85 | 10.40 | 6.47 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.93 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 8.90 | 9.40 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 73.00 | 7.40 | 8.30 | 8.09 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.89 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 7.10 | 7.45 | 7.52 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.86 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 5.75 | 6.55 | % | 0 | 0 | 0.20 | 0.83 | 0.04 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 76.00 | 5.55 | 6.90 | 3.99 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.79 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 3.65 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.18 | 0.74 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 4.05 | 4.30 | 4.31 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.69 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 3.40 | 3.60 | 3.53 | -0.53 | -13.06% | 6 | 5 | 0.24 | 0.63 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 2.82 | 3.05 | 2.84 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.57 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 2.30 | 2.51 | 2.04 | -0.48 | -19.05% | 40 | 67 | 0.24 | 0.51 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 1.86 | 2.05 | 1.96 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.44 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 1.46 | 1.61 | 1.32 | -0.21 | -13.73% | 1 | 22 | 0.24 | 0.38 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 1.14 | 1.28 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.32 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.88 | 1.02 | 1.13 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.27 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 0.69 | 0.78 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.22 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 0.52 | 0.62 | 0.47 | -0.07 | -12.97% | 1 | 12 | 0.24 | 0.18 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 88.00 | 0.39 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.14 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 89.00 | 0.26 | 0.41 | % | 0 | 0 | 0.24 | 0.11 | 0.03 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.19 | 0.33 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.09 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.03 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 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 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.60 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 0.01 | 0.11 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 63.00 | 0.01 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 0.02 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.02 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.03 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 0.05 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 0.06 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.03 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 0.08 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 0.11 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.15 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.06 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 0.23 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 0.26 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.09 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 0.37 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.11 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 0.47 | 0.55 | 0.60 | +0.09 | +17.65% | 2 | 112 | 0.27 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.61 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 109 | 0.26 | -0.17 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 0.78 | 0.89 | 0.85 | +0.07 | +8.98% | 1 | 35 | 0.26 | -0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.26 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 1.28 | 1.40 | 1.61 | +0.16 | +11.04% | 1 | 21 | 0.25 | -0.31 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 1.63 | 1.74 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.37 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 2.01 | 2.20 | 2.55 | +0.41 | +19.16% | 1 | 7 | 0.24 | -0.43 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 2.49 | 2.66 | 2.42 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.49 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 3.05 | 3.20 | % | 0 | 0 | 0.24 | -0.56 | 0.06 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 83.00 | 3.65 | 3.85 | 4.10 | +0.25 | +6.50% | 2 | 3 | 0.24 | -0.62 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 4.30 | 4.55 | % | 0 | 0 | 0.24 | -0.68 | 0.06 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 3.35 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.73 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 5.05 | 6.35 | % | 0 | 0 | 0.29 | -0.78 | 0.05 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 87.00 | 6.60 | 7.60 | % | 0 | 0 | 0.26 | -0.82 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 88.00 | 6.35 | 8.05 | % | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 89.00 | 7.05 | 9.85 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 8.05 | 11.55 | % | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 12.75 | 16.55 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST |