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 | 39.35 | 42.35 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 34.30 | 37.35 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 29.35 | 32.35 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 24.35 | 27.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 60.00 | 19.40 | 22.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 61.00 | 18.40 | 21.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 62.00 | 17.35 | 20.20 | 18.75 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 63.00 | 17.05 | 19.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 64.00 | 15.35 | 18.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 65.00 | 14.40 | 17.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 66.00 | 13.35 | 16.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 67.00 | 12.35 | 15.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 68.00 | 12.15 | 13.05 | 8.03 | 0.00 | 0.00% | 0 | 10 | 0.63 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 10.35 | 13.20 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 9.40 | 11.10 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 8.85 | 9.90 | 10.74 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 7.50 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 7.55 | 8.90 | 9.10 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.96 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 6.00 | 7.10 | 7.15 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 5.60 | 5.95 | 6.16 | +0.94 | +18.01% | 1 | 135 | 0.29 | 0.92 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 4.50 | 5.45 | 6.15 | +0.85 | +16.04% | 1 | 75 | 0.28 | 0.89 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 3.85 | 4.10 | 4.25 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.84 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 2.86 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 212 | 0.19 | 0.79 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 2.16 | 2.63 | 2.56 | -0.04 | -1.54% | 1 | 47 | 0.24 | 0.71 | 0.09 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 1.68 | 2.07 | 2.15 | -0.04 | -1.83% | 1 | 4,370 | 0.22 | 0.62 | 0.10 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 1.28 | 1.47 | 1.60 | +0.13 | +8.85% | 23 | 44 | 0.24 | 0.52 | 0.10 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 0.88 | 1.04 | 1.20 | -0.05 | -4.00% | 13 | 37 | 0.25 | 0.42 | 0.10 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 0.58 | 0.78 | 0.90 | +0.08 | +9.76% | 20 | 152 | 0.24 | 0.34 | 0.09 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 0.38 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 232 | 0.24 | 0.26 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 0.23 | 0.31 | 0.37 | +0.04 | +12.13% | 1 | 29 | 0.24 | 0.20 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 86.00 | 0.10 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 0.12 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.10 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 88.00 | 0.08 | 0.21 | % | 0 | 0 | 0.30 | 0.07 | 0.03 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 0.02 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.12 | % | 0 | 0 | 0.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.03 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:08 PM EST |
| 63.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 64.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 0.01 | 0.04 | 0.47 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 67.00 | 0.00 | 0.13 | 0.71 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 0.12 | 0.89 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.38 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 71.00 | 0.01 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 72.00 | 0.00 | 0.17 | 2.33 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 73.00 | 0.00 | 0.18 | 1.14 | 0.00 | 0.00% | 0 | 563 | 0.31 | -0.04 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:08 PM EST |
| 74.00 | 0.09 | 0.14 | 0.71 | 0.00 | 0.00% | 0 | 89 | 0.27 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 509 | 0.24 | -0.08 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 76.00 | 0.23 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.26 | -0.11 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 77.00 | 0.37 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 75 | 0.24 | -0.16 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 78.00 | 0.57 | 0.70 | 1.08 | 0.00 | 0.00% | 0 | 32 | 0.23 | -0.21 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 79.00 | 0.85 | 1.07 | 1.00 | +0.10 | +11.12% | 1 | 6 | 0.24 | -0.29 | 0.09 | -0.05 | 1/22/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 1.22 | 1.39 | 1.14 | 0.00 | 0.00% | 0 | 706 | 0.24 | -0.38 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 81.00 | 1.69 | 1.89 | 1.58 | 0.00 | 0.00% | 0 | 173 | 0.25 | -0.48 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 82.00 | 2.30 | 2.50 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.58 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 83.00 | 2.92 | 3.40 | 10.87 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.66 | 0.09 | -0.05 | 1/14/2025 | 1/21/2025 4:00:08 PM EST |
| 84.00 | 3.65 | 4.45 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.74 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 85.00 | 4.40 | 5.20 | % | 0 | 0 | 0.36 | -0.80 | 0.06 | -0.04 | 1/21/2025 4:00:08 PM EST | |||
| 86.00 | 5.35 | 6.15 | 5.63 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.86 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 87.00 | 6.00 | 7.10 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 88.00 | 6.45 | 7.90 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.02 | 1/21/2025 4:00:08 PM EST | |||
| 90.00 | 7.85 | 10.85 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 95.00 | 12.90 | 15.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 100.00 | 18.05 | 20.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |