Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $72.47 as of 3/11/2025 9:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.95 | 28.80 | 35.05 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/11/2025 3:59:54 PM EST |
| 50.00 | 22.15 | 23.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 55.00 | 17.35 | 18.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:54 PM EST | |||
| 60.00 | 12.40 | 13.60 | 12.15 | -7.40 | -37.86% | 1 | 5 | 0.83 | 0.97 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 61.00 | 11.50 | 12.60 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 3/11/2025 3:59:54 PM EST | |||
| 62.00 | 10.75 | 11.65 | % | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.04 | 3/11/2025 3:59:54 PM EST | |||
| 63.00 | 9.70 | 10.70 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.92 | 0.02 | -0.05 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 64.00 | 8.95 | 9.40 | % | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.05 | 3/11/2025 3:59:54 PM EST | |||
| 65.00 | 7.40 | 8.60 | % | 0 | 0 | 0.39 | 0.88 | 0.03 | -0.06 | 3/11/2025 3:59:54 PM EST | |||
| 66.00 | 6.35 | 7.60 | % | 0 | 0 | 0.33 | 0.85 | 0.03 | -0.06 | 3/11/2025 3:59:54 PM EST | |||
| 67.00 | 5.30 | 6.70 | 5.35 | -2.65 | -33.13% | 3 | 6 | 0.44 | 0.82 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 68.00 | 4.95 | 5.85 | 3.55 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.78 | 0.04 | -0.07 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 69.00 | 4.75 | 5.10 | 4.95 | % | 2 | 0 | 0.42 | 0.73 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST | |
| 70.00 | 3.85 | 4.35 | 3.70 | +0.65 | +21.32% | 4 | 11 | 0.39 | 0.68 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 71.00 | 3.35 | 3.65 | 3.70 | +0.78 | +26.72% | 12 | 15 | 0.40 | 0.63 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 72.00 | 2.75 | 3.00 | 2.44 | +0.49 | +25.13% | 4 | 15 | 0.39 | 0.57 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 73.00 | 2.22 | 2.49 | 1.96 | -0.10 | -4.86% | 15 | 11 | 0.39 | 0.51 | 0.07 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 74.00 | 1.75 | 2.00 | 1.57 | +0.47 | +42.73% | 14 | 14 | 0.38 | 0.44 | 0.07 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 75.00 | 1.36 | 1.57 | 0.90 | 0.00 | 0.00% | 0 | 119 | 0.38 | 0.37 | 0.07 | -0.07 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 76.00 | 0.99 | 1.21 | 0.97 | +0.38 | +64.41% | 10 | 93 | 0.36 | 0.30 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 77.00 | 0.73 | 0.92 | 0.60 | -0.80 | -57.15% | 17 | 17 | 0.36 | 0.24 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 78.00 | 0.55 | 0.70 | 0.51 | -0.02 | -3.78% | 8 | 79 | 0.36 | 0.19 | 0.05 | -0.05 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 79.00 | 0.37 | 0.52 | 0.36 | 0.00 | 0.00% | 0 | 125 | 0.36 | 0.15 | 0.04 | -0.04 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 80.00 | 0.24 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.12 | 0.04 | -0.03 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 81.00 | 0.15 | 0.32 | 0.26 | +0.12 | +85.72% | 9 | 42 | 0.35 | 0.09 | 0.03 | -0.03 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.22 | 0.17 | -0.02 | -10.53% | 6 | 87 | 0.39 | 0.07 | 0.02 | -0.02 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 83.00 | 0.06 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 360 | 0.38 | 0.05 | 0.02 | -0.02 | 3/7/2025 | 3/11/2025 3:59:54 PM EST |
| 84.00 | 0.01 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.04 | 0.02 | -0.02 | 3/5/2025 | 3/11/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.23 | 0.09 | -0.02 | -18.19% | 7 | 58 | 0.47 | 0.03 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.21 | 0.09 | +0.06 | +200.00% | 1 | 211 | 0.49 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.01 | 0.01 | -0.01 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 89 | 0.55 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 3/11/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 349 | 0.57 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/11/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 93.00 | 0.00 | 1.47 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 1.42 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 96.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.48 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 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 | 2.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.39 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.01 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.03 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 61.00 | 0.12 | 0.28 | 0.21 | % | 1 | 0 | 0.51 | -0.05 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 3:59:54 PM EST | |
| 62.00 | 0.17 | 0.34 | % | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.04 | 3/11/2025 3:59:54 PM EST | |||
| 63.00 | 0.10 | 0.50 | % | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.05 | 3/11/2025 3:59:54 PM EST | |||
| 64.00 | 0.31 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.10 | 0.02 | -0.05 | 3/6/2025 | 3/11/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 0.55 | 0.45 | -0.47 | -51.09% | 8 | 16 | 0.47 | -0.12 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 66.00 | 0.51 | 0.67 | 0.56 | -0.62 | -52.55% | 18 | 18 | 0.46 | -0.15 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 67.00 | 0.69 | 0.93 | 0.71 | -0.64 | -47.41% | 16 | 33 | 0.45 | -0.18 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 68.00 | 0.85 | 0.99 | 0.90 | -0.57 | -38.78% | 31 | 15 | 0.44 | -0.22 | 0.04 | -0.07 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 69.00 | 1.07 | 1.21 | 1.13 | -0.49 | -30.25% | 15 | 9 | 0.43 | -0.27 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 70.00 | 1.36 | 1.49 | 1.40 | -1.02 | -42.15% | 14 | 94 | 0.42 | -0.32 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 71.00 | 1.70 | 1.98 | 1.61 | -1.43 | -47.04% | 4 | 21 | 0.41 | -0.37 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 72.00 | 2.09 | 2.26 | 2.54 | -0.96 | -27.43% | 13 | 63 | 0.41 | -0.43 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 73.00 | 2.55 | 2.71 | 3.15 | -0.25 | -7.36% | 1 | 34 | 0.40 | -0.49 | 0.07 | -0.08 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 74.00 | 3.05 | 3.25 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.56 | 0.07 | -0.08 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 75.00 | 3.65 | 3.85 | 4.45 | +1.95 | +78.00% | 2 | 68 | 0.38 | -0.63 | 0.07 | -0.07 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 76.00 | 4.15 | 5.35 | 5.25 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.70 | 0.06 | -0.06 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 77.00 | 4.85 | 5.25 | 5.90 | +3.48 | +143.81% | 37 | 64 | 0.36 | -0.76 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 78.00 | 5.60 | 6.10 | 6.78 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.81 | 0.05 | -0.05 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 79.00 | 5.95 | 7.75 | 6.45 | +2.95 | +84.29% | 2 | 51 | 0.43 | -0.85 | 0.04 | -0.04 | 3/11/2025 | 3/11/2025 3:59:54 PM EST |
| 80.00 | 7.30 | 8.25 | 10.05 | 0.00 | 0.00% | 0 | 29 | 0.44 | -0.88 | 0.04 | -0.03 | 3/10/2025 | 3/11/2025 3:59:54 PM EST |
| 81.00 | 7.90 | 8.70 | 6.42 | 0.00 | 0.00% | 0 | 38 | 0.48 | -0.91 | 0.03 | -0.03 | 3/7/2025 | 3/11/2025 3:59:54 PM EST |
| 82.00 | 9.00 | 9.65 | 7.62 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.93 | 0.02 | -0.02 | 3/7/2025 | 3/11/2025 3:59:54 PM EST |
| 83.00 | 9.95 | 10.65 | 7.84 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.95 | 0.02 | -0.02 | 3/5/2025 | 3/11/2025 3:59:54 PM EST |
| 84.00 | 10.80 | 12.50 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 2/13/2025 | 3/11/2025 3:59:54 PM EST |
| 85.00 | 12.00 | 12.65 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 3/11/2025 3:59:54 PM EST | |||
| 86.00 | 12.80 | 13.75 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:54 PM EST | |||
| 87.00 | 13.85 | 14.80 | 6.75 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.99 | 0.01 | -0.01 | 2/14/2025 | 3/11/2025 3:59:54 PM EST |
| 88.00 | 14.85 | 16.05 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 89.00 | 15.70 | 17.25 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 3/11/2025 3:59:54 PM EST |
| 90.00 | 16.70 | 17.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 91.00 | 17.80 | 19.00 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 3:59:54 PM EST |
| 92.00 | 18.80 | 20.40 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:54 PM EST |
| 93.00 | 19.80 | 21.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 94.00 | 20.70 | 22.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 95.00 | 21.95 | 22.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 96.00 | 22.65 | 24.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST | |||
| 100.00 | 26.10 | 29.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:54 PM EST |