Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $80.90 as of 1/22/2025 9:19:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.45 | 42.30 | 34.70 | 0.00 | 0.00% | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 42.50 | 36.85 | 39.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 34.35 | 37.55 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 47.50 | 31.80 | 34.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 29.70 | 32.40 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 24.45 | 27.25 | 18.23 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 20.15 | 22.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 15.70 | 18.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 15.40 | 16.00 | 15.75 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 13.45 | 16.60 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 12.40 | 15.40 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 67.50 | 12.95 | 13.50 | 13.45 | 0.00 | 0.00% | 0 | 128 | 0.48 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 12.00 | 14.35 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 69.00 | 11.10 | 13.35 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 70.00 | 10.55 | 10.95 | 11.00 | 0.00 | 0.00% | 0 | 349 | 0.36 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 9.40 | 10.15 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 8.50 | 9.30 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 72.50 | 7.90 | 8.55 | 8.40 | -0.30 | -3.45% | 6 | 625 | 0.31 | 0.92 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 7.45 | 8.25 | 8.30 | % | 5 | 0 | 0.33 | 0.91 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST | |
| 74.00 | 6.60 | 7.35 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 5.65 | 6.05 | 6.60 | +0.20 | +3.13% | 12 | 1,619 | 0.31 | 0.86 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 4.65 | 5.25 | 5.65 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.82 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 4.10 | 4.55 | % | 0 | 0 | 0.23 | 0.78 | 0.05 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 77.50 | 3.80 | 4.05 | 4.40 | -0.05 | -1.13% | 14 | 1,202 | 0.23 | 0.75 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 3.25 | 3.70 | 3.88 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.73 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 2.86 | 3.00 | 3.19 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 2.23 | 2.57 | 2.56 | -0.18 | -6.57% | 36 | 3,361 | 0.23 | 0.59 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 1.75 | 1.91 | 1.90 | 0.00 | 0.00% | 0 | 179 | 0.23 | 0.52 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 1.37 | 1.51 | 1.65 | 0.00 | 0.00% | 0 | 1,127 | 0.23 | 0.44 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.50 | 1.19 | 1.27 | 1.27 | -0.18 | -12.42% | 124 | 11,193 | 0.23 | 0.41 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 1.03 | 1.15 | 1.29 | 0.00 | 0.00% | 0 | 124 | 0.23 | 0.37 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 0.76 | 0.84 | 1.01 | 0.00 | 0.00% | 0 | 144 | 0.23 | 0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 0.56 | 0.64 | 0.70 | -0.04 | -5.41% | 115 | 4,907 | 0.23 | 0.24 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 0.39 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 0.26 | 0.33 | 0.40 | -0.24 | -37.50% | 1 | 3 | 0.24 | 0.15 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 87.50 | 0.23 | 0.28 | 0.35 | +0.02 | +6.07% | 3 | 10,317 | 0.23 | 0.13 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 0.16 | 0.25 | 0.31 | +0.13 | +72.23% | 1 | 6 | 0.23 | 0.11 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 0.11 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 289 | 0.25 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 92.50 | 0.06 | 0.08 | 0.11 | -0.01 | -8.34% | 1 | 33 | 0.25 | 0.03 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 96 | 0.31 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:08 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 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 42.50 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:08 PM EST |
| 47.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 919 | 0.34 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 0.11 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 0.00 | 0.12 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 67.50 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 613 | 0.36 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 0.13 | % | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 69.00 | 0.01 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.05 | 0.16 | 0.08 | -0.02 | -20.00% | 7 | 10,254 | 0.28 | -0.04 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.11 | 0.17 | % | 0 | 0 | 0.28 | -0.05 | 0.02 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 72.00 | 0.16 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.50 | 0.18 | 0.22 | 0.18 | -0.01 | -5.27% | 3 | 11,411 | 0.26 | -0.08 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 0.22 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 0.30 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 0.42 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 3,774 | 0.25 | -0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 0.58 | 0.65 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 0.79 | 0.86 | 0.75 | +0.01 | +1.36% | 5 | 56 | 0.24 | -0.22 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 77.50 | 0.92 | 0.99 | 0.91 | 0.00 | 0.00% | 0 | 430 | 0.24 | -0.25 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 1.07 | 1.15 | 1.04 | -0.50 | -32.47% | 1 | 2 | 0.23 | -0.27 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 1.39 | 1.54 | 1.34 | 0.00 | 0.00% | 0 | 47 | 0.23 | -0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 1.83 | 1.94 | 1.77 | 0.00 | 0.00% | 0 | 975 | 0.24 | -0.41 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 2.34 | 2.46 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.48 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 2.79 | 3.10 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.56 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.50 | 3.25 | 3.45 | 2.36 | 0.00 | 0.00% | 0 | 219 | 0.25 | -0.59 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.55 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.63 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 4.20 | 4.65 | % | 0 | 0 | 0.25 | -0.70 | 0.07 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 4.90 | 5.60 | 4.63 | 0.00 | 0.00% | 0 | 186 | 0.25 | -0.76 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | % | 0 | 0 | 0.24 | -0.81 | 0.05 | -0.02 | 1/21/2025 4:00:08 PM EST | |||||
| 87.00 | 6.75 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.85 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.50 | 7.20 | 7.45 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.87 | 0.04 | -0.02 | 12/17/2024 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 7.55 | 8.15 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.89 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 9.20 | 10.15 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 12/13/2024 | 1/21/2025 4:00:08 PM EST |
| 92.50 | 10.85 | 13.35 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 12.85 | 15.60 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 18.00 | 20.85 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 105.00 | 22.65 | 25.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 110.00 | 27.85 | 30.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 115.00 | 32.65 | 35.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |