Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $81.80 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.15 | 44.10 | 34.70 | 0.00 | 0.00% | 0 | 20 | 2.21 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 37.70 | 41.45 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 35.85 | 38.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 33.00 | 35.65 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 30.40 | 34.15 | 26.00 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 25.15 | 28.20 | 18.23 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 21.05 | 23.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 64.00 | 17.00 | 18.25 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 16.10 | 18.05 | 17.00 | 0.00 | 0.00% | 0 | 35 | 0.79 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 66.00 | 15.10 | 16.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 67.00 | 14.05 | 15.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 67.50 | 13.60 | 14.75 | 14.47 | 0.00 | 0.00% | 0 | 78 | 0.51 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 68.00 | 13.20 | 14.40 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 69.00 | 12.75 | 13.40 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 11.15 | 12.15 | 11.38 | 0.00 | 0.00% | 0 | 342 | 0.43 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 71.00 | 10.05 | 11.25 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 72.00 | 9.20 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.97 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 8.70 | 9.90 | 9.89 | +0.79 | +8.69% | 1 | 603 | 0.34 | 0.97 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 73.00 | 8.15 | 9.35 | 7.85 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.96 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 74.00 | 7.15 | 9.00 | 9.12 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 6.60 | 7.95 | 7.20 | -0.92 | -11.33% | 6 | 1,541 | 0.40 | 0.93 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 76.00 | 5.15 | 6.65 | 6.70 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.90 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 77.00 | 5.05 | 6.05 | 5.35 | -0.73 | -12.01% | 4 | 33 | 0.38 | 0.86 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 4.55 | 5.30 | 4.85 | -0.95 | -16.38% | 7 | 1,241 | 0.36 | 0.83 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 78.00 | 3.55 | 4.95 | 5.55 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.81 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 79.00 | 2.77 | 4.25 | 3.65 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.74 | 0.07 | -0.04 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 2.65 | 3.75 | 2.79 | -0.94 | -25.21% | 3 | 3,254 | 0.26 | 0.67 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 81.00 | 2.06 | 2.43 | 2.89 | 0.00 | 0.00% | 0 | 239 | 0.26 | 0.58 | 0.09 | -0.05 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 82.00 | 1.52 | 1.70 | 1.73 | -0.58 | -25.11% | 13 | 1,486 | 0.25 | 0.49 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 1.30 | 1.45 | 1.42 | -0.55 | -27.92% | 211 | 11,413 | 0.24 | 0.45 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 83.00 | 1.08 | 1.24 | 1.34 | -0.44 | -24.72% | 5 | 1,664 | 0.24 | 0.40 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 84.00 | 0.75 | 0.88 | 0.90 | -0.41 | -31.30% | 23 | 176 | 0.24 | 0.32 | 0.08 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.49 | 0.61 | 0.62 | -0.29 | -31.87% | 36 | 4,544 | 0.24 | 0.24 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 86.00 | 0.31 | 0.42 | 0.40 | -0.33 | -45.21% | 31 | 199 | 0.24 | 0.18 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.00 | 0.20 | 0.29 | 0.23 | -0.15 | -39.48% | 51 | 385 | 0.24 | 0.13 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 0.16 | 0.24 | 0.23 | -0.17 | -42.50% | 5 | 10,582 | 0.24 | 0.11 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 88.00 | 0.13 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 144 | 0.24 | 0.09 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 0.09 | 0.07 | -0.07 | -50.00% | 61 | 388 | 0.25 | 0.04 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.01 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 96 | 0.36 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:48 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 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.04 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 0.12 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 856 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 67.00 | 0.01 | 0.09 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 67.50 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 607 | 0.41 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 68.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 69.00 | 0.02 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 133 | 0.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 25 | 9,888 | 0.38 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 71.00 | 0.03 | 0.11 | % | 0 | 0 | 0.34 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 72.00 | 0.05 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 0.05 | 0.12 | 0.08 | 0.00 | 0.00% | 7 | 11,496 | 0.32 | -0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 73.00 | 0.06 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 1,738 | 0.31 | -0.04 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 74.00 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.16 | 0.22 | 0.18 | +0.02 | +12.50% | 12 | 3,723 | 0.29 | -0.07 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 76.00 | 0.21 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.10 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 77.00 | 0.31 | 0.40 | 0.35 | +0.01 | +2.95% | 30 | 216 | 0.27 | -0.14 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 0.38 | 0.47 | 0.37 | -0.26 | -41.27% | 3 | 502 | 0.27 | -0.17 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 78.00 | 0.46 | 0.57 | 0.44 | 0.00 | 0.00% | 5 | 1,396 | 0.26 | -0.19 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 79.00 | 0.68 | 0.78 | 0.68 | +0.10 | +17.25% | 67 | 1,091 | 0.26 | -0.26 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 0.97 | 1.10 | 0.97 | -0.36 | -27.07% | 24 | 2,504 | 0.25 | -0.33 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 81.00 | 1.34 | 1.50 | 1.27 | +0.13 | +11.41% | 10 | 968 | 0.25 | -0.42 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.00 | 1.80 | 1.97 | 1.71 | +0.20 | +13.25% | 1 | 373 | 0.25 | -0.51 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 1.89 | 2.22 | 2.11 | +0.33 | +18.54% | 21 | 489 | 0.25 | -0.55 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 83.00 | 2.18 | 2.89 | 2.02 | +0.06 | +3.07% | 4 | 818 | 0.27 | -0.60 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 84.00 | 2.81 | 3.85 | 2.73 | +0.53 | +24.10% | 1 | 226 | 0.29 | -0.68 | 0.08 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 3.20 | 4.65 | 3.45 | 0.00 | 0.00% | 0 | 273 | 0.31 | -0.76 | 0.07 | -0.04 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 86.00 | 3.70 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.82 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 87.00 | 5.30 | 6.25 | 5.15 | +0.20 | +4.04% | 29 | 4 | 0.33 | -0.87 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 4.95 | 6.80 | 4.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.89 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 88.00 | 6.10 | 7.15 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 8.00 | 9.15 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.96 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 10.50 | 11.00 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.99 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 13.00 | 14.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 17.85 | 18.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 22.95 | 23.40 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 27.00 | 30.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 31.10 | 35.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |