Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $77.81 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.05 | 34.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 27.00 | 29.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 22.60 | 23.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 17.75 | 18.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 14.50 | 15.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 13.75 | 14.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 12.75 | 13.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 66.00 | 11.80 | 12.20 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 67.00 | 10.80 | 11.25 | 13.41 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.97 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 68.00 | 9.85 | 10.25 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 69.00 | 8.90 | 9.30 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.94 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 7.15 | 8.30 | % | 0 | 0 | 0.25 | 0.93 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 71.00 | 7.00 | 7.35 | 9.25 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.90 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 5.60 | 6.45 | 8.37 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.87 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 73.00 | 5.25 | 5.55 | 7.55 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.84 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 74.00 | 4.40 | 4.70 | 6.71 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.79 | 0.06 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 3.65 | 3.85 | 3.63 | -1.77 | -32.78% | 2 | 103 | 0.38 | 0.73 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 76.00 | 2.67 | 3.05 | 2.89 | -1.07 | -27.02% | 8 | 22 | 0.29 | 0.67 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.00 | 2.19 | 2.49 | 2.18 | -1.67 | -43.38% | 24 | 5,078 | 0.31 | 0.59 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 1.62 | 1.84 | 1.74 | -1.36 | -43.88% | 64 | 1,045 | 0.29 | 0.50 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 1.15 | 1.37 | 1.17 | -1.11 | -48.69% | 95 | 453 | 0.29 | 0.40 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.78 | 0.91 | 0.80 | -0.92 | -53.49% | 26 | 1,738 | 0.27 | 0.31 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 0.55 | 0.62 | 0.56 | -0.66 | -54.10% | 16 | 6,723 | 0.28 | 0.22 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.00 | 0.34 | 0.40 | 0.34 | -0.48 | -58.54% | 13 | 145 | 0.27 | 0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 83.00 | 0.21 | 0.26 | 0.23 | -0.33 | -58.93% | 20 | 32 | 0.27 | 0.11 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 84.00 | 0.12 | 0.16 | 0.54 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.08 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.06 | 0.10 | 0.09 | -0.18 | -66.67% | 5 | 174 | 0.27 | 0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 4 | 93 | 0.33 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 0.12 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 0.11 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.11 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 1.42 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.43 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.48 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.73 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 1.28 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.72 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.12 | 0.07 | +0.02 | +40.00% | 2 | 11 | 0.53 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 66.00 | 0.02 | 0.19 | 0.11 | -0.05 | -31.25% | 2 | 3 | 0.46 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 67.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.03 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 68.00 | 0.04 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.05 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 69.00 | 0.14 | 0.18 | 0.17 | -0.13 | -43.34% | 1 | 1 | 0.40 | -0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.18 | 0.22 | 0.23 | -0.18 | -43.91% | 25 | 7 | 0.39 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 71.00 | 0.23 | 0.28 | 0.26 | +0.10 | +62.50% | 1 | 11 | 0.37 | -0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 0.31 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.13 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 73.00 | 0.42 | 0.48 | 0.41 | +0.24 | +141.18% | 1 | 57 | 0.34 | -0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 74.00 | 0.55 | 0.62 | 0.56 | +0.31 | +124.00% | 1 | 52 | 0.33 | -0.21 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.75 | 0.82 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.27 | 0.07 | -0.06 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 76.00 | 1.02 | 1.17 | 1.03 | +0.59 | +134.10% | 18 | 77 | 0.31 | -0.33 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.00 | 1.31 | 1.43 | 1.47 | +0.89 | +153.45% | 74 | 83 | 0.30 | -0.41 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 1.75 | 1.86 | 1.91 | +0.91 | +91.00% | 223 | 1,014 | 0.28 | -0.50 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 2.30 | 2.77 | 2.42 | +1.07 | +79.26% | 44 | 130 | 0.31 | -0.60 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 2.76 | 3.10 | 2.94 | +1.15 | +64.25% | 32 | 41 | 0.26 | -0.69 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 3.55 | 3.80 | 2.31 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.78 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 82.00 | 4.30 | 4.60 | 2.73 | 0.00 | 0.00% | 0 | 78 | 0.25 | -0.84 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 83.00 | 5.15 | 5.50 | 4.35 | % | 1 | 0 | 0.23 | -0.89 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 84.00 | 6.05 | 6.45 | % | 0 | 0 | 0.36 | -0.92 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 7.00 | 7.40 | 4.43 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.94 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 8.00 | 8.40 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 87.00 | 8.95 | 9.45 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 88.00 | 9.85 | 10.45 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 89.00 | 10.55 | 11.45 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 11.80 | 12.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 91.00 | 12.85 | 13.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 92.00 | 13.85 | 14.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 16.80 | 17.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 21.80 | 22.50 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |