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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.15 | 37.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 29.15 | 32.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 24.10 | 27.55 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 60.00 | 19.85 | 22.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 61.00 | 18.40 | 21.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 62.00 | 18.15 | 19.85 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 63.00 | 16.65 | 18.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 15.55 | 17.75 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 14.80 | 16.75 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 66.00 | 14.05 | 15.85 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 13.15 | 14.95 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 68.00 | 11.55 | 13.95 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.98 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 10.80 | 13.55 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 10.40 | 11.25 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 9.50 | 10.35 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.95 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 8.50 | 9.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 7.65 | 8.35 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 6.80 | 7.55 | 4.27 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.88 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 5.70 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.85 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 4.75 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 4.00 | 4.75 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.77 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 3.45 | 3.90 | 4.77 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.71 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 2.69 | 3.30 | 2.82 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.65 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 2.34 | 2.87 | 2.82 | 0.00 | 0.00% | 0 | 26 | 0.23 | 0.59 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 1.81 | 2.23 | 2.25 | -0.12 | -5.07% | 1 | 25 | 0.22 | 0.52 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 1.58 | 1.91 | 1.50 | -0.40 | -21.06% | 5 | 14 | 0.22 | 0.46 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 1.22 | 1.49 | 1.42 | +0.01 | +0.71% | 1 | 3 | 0.22 | 0.39 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 0.93 | 1.29 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.33 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 0.69 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 177 | 0.22 | 0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.24 | 0.09 | 0.03 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.31 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 63.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 0.00 | 0.26 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.89 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 0.29 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 0.01 | 0.30 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 68.00 | 0.00 | 0.32 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 0.34 | 0.84 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.23 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 71.00 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 0.20 | 0.36 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 0.29 | 0.36 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 0.38 | 0.47 | 0.76 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 0.47 | 0.67 | 0.59 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 0.57 | 0.78 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 0.83 | 1.06 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.23 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 0.98 | 1.54 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 1.52 | 1.81 | 2.06 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.35 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 1.83 | 2.25 | % | 0 | 0 | 0.23 | -0.41 | 0.07 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 81.00 | 2.45 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.48 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 2.93 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.54 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 3.60 | 4.10 | % | 0 | 0 | 0.26 | -0.61 | 0.06 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 84.00 | 4.35 | 4.85 | % | 0 | 0 | 0.25 | -0.67 | 0.06 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 5.00 | 5.50 | % | 0 | 0 | 0.24 | -0.72 | 0.06 | -0.03 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 9.30 | 10.15 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.91 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 12.75 | 15.75 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 17.85 | 20.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |