Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $80.44 as of 2/21/2025 9:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.90 | 36.85 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.60 | 32.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 25.05 | 26.90 | 26.85 | % | 20 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 60.00 | 20.30 | 20.85 | 21.73 | -1.74 | -7.42% | 10 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 19.40 | 19.90 | 20.84 | % | 10 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 62.00 | 18.40 | 18.90 | 19.86 | % | 20 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 63.00 | 17.15 | 17.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 64.00 | 15.70 | 17.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 15.20 | 16.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 14.25 | 15.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 13.25 | 14.40 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 12.35 | 13.00 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 11.40 | 12.00 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 10.40 | 11.15 | 12.15 | 0.00 | 0.00% | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 9.15 | 10.05 | 11.09 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 8.30 | 9.05 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 7.35 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 6.25 | 6.95 | 6.47 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.96 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 5.35 | 6.05 | 7.70 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.94 | 0.03 | -0.04 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 4.40 | 5.05 | 5.45 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.91 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 3.50 | 3.85 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.87 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 2.33 | 3.00 | 3.08 | -0.52 | -14.45% | 1 | 38 | 0.42 | 0.80 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 1.46 | 2.55 | 3.25 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.71 | 0.11 | -0.08 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.15 | 1.46 | 1.77 | -0.58 | -24.69% | 62 | 137 | 0.26 | 0.58 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 0.83 | 0.93 | 0.87 | -0.69 | -44.24% | 284 | 315 | 0.25 | 0.43 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 0.47 | 0.54 | 0.52 | -0.56 | -51.86% | 195 | 739 | 0.25 | 0.29 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 0.25 | 0.30 | 0.32 | -0.28 | -46.67% | 346 | 826 | 0.25 | 0.18 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 0.12 | 0.18 | 0.25 | -0.13 | -34.22% | 106 | 245 | 0.25 | 0.11 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.06 | 0.11 | 0.12 | -0.11 | -47.83% | 64 | 323 | 0.26 | 0.07 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 0.02 | 0.12 | 0.10 | -0.02 | -16.67% | 18 | 6,036 | 0.28 | 0.04 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 11 | 88 | 0.34 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 0.01 | 0.09 | 0.03 | -0.05 | -62.50% | 3 | 143 | 0.33 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.08 | 0.04 | -0.04 | -50.00% | 1 | 59 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 196 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.07 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 93.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.76 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 0.53 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.21 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 475 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 601 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 600 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 3,050 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 0.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.08 | 0.03 | % | 10 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 71.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.01 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 0.01 | 0.10 | 0.04 | -0.06 | -60.00% | 1 | 17 | 0.37 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 281 | 0.35 | -0.04 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.07 | 0.11 | 0.09 | +0.02 | +28.58% | 43 | 248 | 0.32 | -0.06 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 0.10 | 0.14 | 0.14 | +0.06 | +75.00% | 20 | 223 | 0.30 | -0.09 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 0.17 | 0.22 | 0.22 | +0.11 | +100.00% | 21 | 222 | 0.28 | -0.13 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 0.29 | 0.34 | 0.29 | +0.09 | +45.00% | 272 | 3,883 | 0.26 | -0.20 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 0.51 | 0.63 | 0.52 | +0.17 | +48.58% | 809 | 337 | 0.26 | -0.29 | 0.11 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.83 | 0.96 | 0.89 | +0.36 | +67.93% | 8,927 | 8,200 | 0.25 | -0.42 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 1.29 | 1.54 | 1.34 | +0.52 | +63.42% | 420 | 546 | 0.26 | -0.57 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 1.80 | 2.21 | 1.84 | +0.67 | +57.27% | 291 | 271 | 0.24 | -0.71 | 0.14 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 2.15 | 3.05 | 2.50 | +0.67 | +36.62% | 57 | 55 | 0.32 | -0.82 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 2.98 | 3.70 | 1.85 | -0.83 | -30.97% | 3 | 125 | 0.36 | -0.89 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 4.25 | 4.75 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.93 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 5.10 | 5.70 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.96 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 6.15 | 7.40 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 7.10 | 7.80 | 6.05 | % | 1 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 89.00 | 8.15 | 8.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 9.15 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 10.10 | 10.75 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 10.85 | 11.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 93.00 | 11.65 | 12.90 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 94.00 | 12.80 | 13.75 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 14.00 | 14.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 96.00 | 15.15 | 15.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 19.00 | 19.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |