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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.85 | 42.85 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 36.60 | 40.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 33.95 | 37.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 47.50 | 31.70 | 35.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 28.95 | 33.00 | 32.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 11/26/2024 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 25.65 | 27.55 | 27.15 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 20.65 | 21.40 | 21.10 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.97 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 15.65 | 16.55 | 16.95 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.93 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 13.75 | 14.20 | 14.75 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.90 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 10.65 | 11.80 | 12.71 | -0.19 | -1.48% | 2 | 223 | 0.37 | 0.86 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 8.50 | 9.55 | 10.18 | 0.00 | 0.00% | 0 | 186 | 0.38 | 0.82 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 7.40 | 7.55 | 6.85 | -1.16 | -14.49% | 3 | 443 | 0.32 | 0.75 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 4.90 | 5.95 | 6.93 | +0.33 | +5.00% | 3 | 1,794 | 0.30 | 0.67 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 4.10 | 4.25 | 4.30 | -0.20 | -4.45% | 16 | 2,266 | 0.30 | 0.57 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 2.79 | 2.98 | 3.12 | -0.28 | -8.24% | 14 | 578 | 0.29 | 0.45 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 1.87 | 2.00 | 1.91 | -0.44 | -18.73% | 77 | 1,181 | 0.28 | 0.34 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 1.18 | 1.30 | 1.28 | -0.09 | -6.57% | 6 | 425 | 0.28 | 0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.74 | 0.81 | 0.85 | -0.15 | -15.00% | 21 | 574 | 0.28 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 92.50 | 0.43 | 0.51 | 0.57 | 0.00 | 0.00% | 4 | 210 | 0.27 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.23 | 0.32 | 0.36 | -0.03 | -7.70% | 5 | 146 | 0.28 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 109 | 0.29 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.02 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.02 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.14 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 50 | 3 | 0.57 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.12 | 0.25 | 0.16 | +0.02 | +14.29% | 1 | 158 | 0.44 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.30 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 1,244 | 0.38 | -0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 0.43 | 0.53 | 0.44 | +0.06 | +15.79% | 2 | 145 | 0.36 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.64 | 0.75 | 0.65 | +0.14 | +27.46% | 6 | 995 | 0.34 | -0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 0.98 | 1.00 | 0.96 | +0.16 | +20.00% | 9 | 537 | 0.32 | -0.18 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 1.49 | 1.52 | 1.48 | +0.27 | +22.32% | 47 | 2,502 | 0.32 | -0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 77.50 | 2.17 | 2.29 | 2.19 | +0.30 | +15.88% | 15 | 1,694 | 0.30 | -0.33 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 3.10 | 3.35 | 3.00 | +0.30 | +11.12% | 62 | 1,188 | 0.29 | -0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 82.50 | 4.35 | 4.50 | 3.45 | -0.25 | -6.76% | 5 | 1,069 | 0.28 | -0.55 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 5.90 | 6.25 | 4.80 | -0.24 | -4.77% | 7 | 61 | 0.29 | -0.66 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 87.50 | 7.70 | 8.70 | 7.30 | +0.40 | +5.80% | 1 | 36 | 0.27 | -0.75 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 9.05 | 10.40 | 9.30 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.82 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 92.50 | 11.90 | 12.35 | 12.05 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.87 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 14.35 | 14.75 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 19.05 | 20.30 | 16.72 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 23.40 | 24.90 | 23.95 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 27.45 | 30.85 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 33.20 | 34.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 37.45 | 39.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |