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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 47.55 | 51.45 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 45.05 | 48.85 | 42.26 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 42.85 | 46.40 | 45.37 | % | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 40.00 | 41.50 | 43.40 | 43.50 | 0.00 | 0.00% | 0 | 33 | 1.54 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 37.65 | 41.50 | 23.00 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 36.50 | 38.30 | 36.70 | 0.00 | 0.00% | 0 | 27 | 1.36 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 32.65 | 36.45 | 19.85 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 31.15 | 32.60 | 30.80 | 0.00 | 0.00% | 0 | 138 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 27.65 | 31.45 | 22.49 | 0.00 | 0.00% | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 26.75 | 27.35 | 27.08 | -0.15 | -0.56% | 15 | 641 | 0.66 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 24.35 | 24.90 | 24.85 | 0.00 | 0.00% | 0 | 114 | 0.56 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 21.20 | 22.25 | 22.60 | 0.00 | 0.00% | 0 | 264 | 0.47 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 62.50 | 18.80 | 19.85 | 19.61 | +0.71 | +3.76% | 11 | 225 | 0.43 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 15.90 | 17.50 | 18.38 | 0.00 | 0.00% | 0 | 1,779 | 0.39 | 0.96 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 13.80 | 14.90 | 16.00 | 0.00 | 0.00% | 0 | 340 | 0.19 | 0.94 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 11.40 | 12.45 | 12.48 | -0.92 | -6.87% | 2 | 1,320 | 0.19 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 9.05 | 10.20 | 10.27 | -0.18 | -1.73% | 4 | 3,564 | 0.21 | 0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 7.45 | 8.05 | 7.78 | +0.43 | +5.85% | 2 | 2,981 | 0.25 | 0.83 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 5.60 | 5.90 | 5.95 | +0.50 | +9.18% | 18 | 1,037 | 0.26 | 0.76 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 3.50 | 4.30 | 4.11 | -0.75 | -15.44% | 14 | 2,708 | 0.22 | 0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 2.43 | 2.62 | 2.59 | -0.56 | -17.78% | 110 | 4,903 | 0.24 | 0.49 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 1.44 | 1.58 | 1.56 | -0.50 | -24.28% | 49 | 1,503 | 0.23 | 0.34 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 0.78 | 0.91 | 0.90 | -0.32 | -26.23% | 14 | 962 | 0.23 | 0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.41 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 1,381 | 0.23 | 0.14 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 0.21 | 0.25 | 0.24 | -0.10 | -29.42% | 2 | 223 | 0.24 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.10 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 5,458 | 0.24 | 0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.26 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 0.01 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 331 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 35 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 4,687 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,110 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 0.01 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 202 | 0.58 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.04 | 0.11 | 0.06 | 0.00 | 0.00% | 50 | 229 | 0.53 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.45 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.02 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 339 | 0.42 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 62.50 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 871 | 0.39 | -0.02 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.08 | 0.17 | 0.12 | 0.00 | 0.00% | 210 | 6,373 | 0.36 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 0.11 | 0.20 | 0.13 | -0.03 | -18.75% | 4 | 2,539 | 0.33 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.22 | 0.27 | 0.23 | 0.00 | 0.00% | 104 | 4,868 | 0.30 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 0.37 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 4,936 | 0.28 | -0.12 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.63 | 0.70 | 0.66 | +0.07 | +11.87% | 11 | 5,486 | 0.27 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 1.08 | 1.23 | 1.10 | +0.08 | +7.85% | 52 | 1,667 | 0.26 | -0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 1.84 | 1.95 | 1.90 | +0.25 | +15.16% | 67 | 1,638 | 0.25 | -0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 2.95 | 3.10 | 3.01 | +0.40 | +15.33% | 25 | 762 | 0.25 | -0.51 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 4.35 | 5.45 | 4.40 | +0.55 | +14.29% | 1 | 143 | 0.24 | -0.66 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 5.75 | 7.25 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.78 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 7.60 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.86 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 10.60 | 11.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.01 | 12/13/2024 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 13.05 | 14.15 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.01 | 12/13/2024 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 17.95 | 19.15 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 22.95 | 23.40 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 26.10 | 29.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 31.20 | 34.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |