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 | 33.75 | 37.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.95 | 32.45 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 23.65 | 27.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 20.30 | 21.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 15.45 | 15.90 | 15.90 | -0.55 | -3.35% | 50 | 50 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 12.25 | 13.15 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 11.05 | 12.30 | 13.75 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.98 | 0.01 | -0.02 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 10.05 | 11.25 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 9.10 | 10.55 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.96 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 8.40 | 9.15 | % | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 73.00 | 7.55 | 8.15 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 74.00 | 6.55 | 7.10 | 6.96 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 4.85 | 5.95 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.04 | -0.04 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 3.95 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.16 | 0.84 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 3.20 | 4.10 | 5.33 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.80 | 0.06 | -0.05 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 2.76 | 3.30 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.74 | 0.07 | -0.05 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 2.31 | 2.58 | 3.00 | -0.20 | -6.25% | 2 | 95 | 0.24 | 0.66 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.66 | 1.92 | 2.30 | -0.02 | -0.87% | 2 | 241 | 0.25 | 0.57 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 1.23 | 1.39 | 1.58 | +0.09 | +6.04% | 23 | 134 | 0.25 | 0.46 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 0.83 | 0.97 | 1.26 | -0.15 | -10.64% | 37 | 840 | 0.24 | 0.36 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 0.52 | 0.64 | 0.71 | -0.20 | -21.98% | 478 | 1,437 | 0.24 | 0.26 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 0.32 | 0.43 | 0.47 | -0.13 | -21.67% | 32 | 90 | 0.24 | 0.19 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.17 | 0.27 | 0.30 | -0.17 | -36.17% | 103 | 623 | 0.24 | 0.13 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 0.14 | 0.18 | 0.15 | -0.10 | -40.00% | 1 | 33 | 0.24 | 0.09 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 0.02 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.25 | 0.06 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 88.00 | 0.03 | 0.16 | 0.07 | -0.06 | -46.16% | 40 | 16 | 0.26 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.07 | 0.34 | 0.00 | 0.00% | 0 | 104 | 0.30 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.12 | 0.30 | 0.00 | 0.00% | 0 | 92 | 0.36 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 94.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 96.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.72 | % | 0 | 0 | 0.85 | 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 | 0.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.76 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.17 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 0.01 | 0.12 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.02 | 0.13 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.02 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.03 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 71.00 | 0.03 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 72.00 | 0.04 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.05 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 73.00 | 0.11 | 0.15 | 0.11 | +0.03 | +37.50% | 3 | 150 | 0.33 | -0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 74.00 | 0.10 | 0.19 | 0.16 | +0.05 | +45.46% | 62 | 4 | 0.30 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.21 | 0.25 | 0.25 | +0.12 | +92.31% | 27 | 45 | 0.29 | -0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 76.00 | 0.29 | 0.36 | 0.13 | -0.02 | -13.34% | 10 | 53 | 0.28 | -0.16 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.00 | 0.42 | 0.55 | 0.30 | 0.00 | 0.00% | 11 | 61 | 0.27 | -0.20 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 78.00 | 0.61 | 0.68 | 0.61 | +0.28 | +84.85% | 1 | 186 | 0.26 | -0.26 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 79.00 | 0.88 | 1.04 | 0.79 | +0.29 | +58.00% | 28 | 59 | 0.25 | -0.34 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 1.23 | 1.41 | 1.23 | +0.54 | +78.27% | 26 | 87 | 0.24 | -0.43 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 81.00 | 1.71 | 1.90 | 1.49 | +0.24 | +19.20% | 6 | 65 | 0.25 | -0.54 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.00 | 2.28 | 2.55 | 1.72 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.64 | 0.10 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 83.00 | 2.96 | 3.25 | 1.68 | -0.98 | -36.85% | 8 | 42 | 0.25 | -0.74 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 84.00 | 3.70 | 4.60 | 3.10 | -0.20 | -6.07% | 5 | 4 | 0.35 | -0.81 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 4.60 | 5.65 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.87 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 86.00 | 5.40 | 6.55 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.91 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 87.00 | 6.30 | 6.70 | % | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 88.00 | 7.25 | 8.45 | 6.47 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.96 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 89.00 | 8.25 | 8.75 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 8.80 | 10.35 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 91.00 | 9.95 | 11.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 92.00 | 10.55 | 12.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 93.00 | 11.70 | 13.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 94.00 | 13.15 | 14.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 13.90 | 15.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 96.00 | 14.80 | 15.70 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 18.75 | 19.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |