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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.30 | 42.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 42.50 | 37.30 | 42.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 35.85 | 39.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 34.00 | 36.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 30.30 | 34.50 | 32.15 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 26.65 | 28.25 | 27.38 | % | 15 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 60.00 | 22.20 | 22.75 | 22.44 | -0.76 | -3.28% | 10 | 6 | 0.54 | 0.97 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 17.35 | 17.85 | 17.70 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 14.55 | 15.95 | 15.22 | 0.00 | 0.00% | 0 | 58 | 0.34 | 0.91 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 12.15 | 13.85 | 13.10 | -0.50 | -3.68% | 1 | 285 | 0.32 | 0.88 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 9.80 | 11.20 | 10.85 | -0.40 | -3.56% | 1 | 182 | 0.25 | 0.84 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 7.90 | 9.15 | 8.38 | -1.77 | -17.44% | 6 | 396 | 0.28 | 0.78 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 6.40 | 7.70 | 6.85 | +0.30 | +4.58% | 3 | 1,773 | 0.29 | 0.71 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 4.55 | 5.75 | 5.60 | 0.00 | 0.00% | 0 | 1,757 | 0.24 | 0.62 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 3.70 | 4.00 | 4.10 | +0.15 | +3.80% | 3 | 368 | 0.27 | 0.52 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 2.63 | 2.86 | 2.90 | -0.38 | -11.59% | 11 | 959 | 0.27 | 0.42 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 1.85 | 2.00 | 2.02 | -0.33 | -14.05% | 5 | 440 | 0.26 | 0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 1.18 | 1.37 | 1.42 | -0.18 | -11.25% | 3 | 456 | 0.26 | 0.24 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 0.76 | 0.92 | 0.89 | -0.19 | -17.60% | 3 | 155 | 0.26 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.50 | 0.61 | 0.57 | -0.16 | -21.92% | 3 | 81 | 0.26 | 0.12 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.20 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 91 | 0.26 | 0.06 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.04 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.03 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 0.02 | 0.14 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 0.01 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.36 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.01 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 0.01 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.02 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.03 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.11 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 158 | 0.40 | -0.03 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.30 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 507 | 0.35 | -0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 0.42 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 139 | 0.33 | -0.09 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.61 | 0.71 | 0.63 | +0.09 | +16.67% | 5 | 909 | 0.32 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 0.91 | 1.00 | 0.90 | +0.03 | +3.45% | 7 | 333 | 0.31 | -0.16 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 1.31 | 1.46 | 1.35 | +0.05 | +3.85% | 7 | 2,381 | 0.30 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 1.94 | 2.09 | 1.86 | -0.01 | -0.54% | 4 | 1,419 | 0.28 | -0.29 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 2.82 | 2.97 | 2.80 | +0.11 | +4.09% | 4 | 1,191 | 0.28 | -0.38 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 3.95 | 4.15 | 4.00 | +0.45 | +12.68% | 25 | 816 | 0.28 | -0.48 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 5.30 | 6.25 | 4.90 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.58 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 6.95 | 7.40 | 6.75 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.68 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 8.10 | 9.30 | 8.75 | +0.45 | +5.43% | 2 | 8 | 0.28 | -0.76 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 92.50 | 10.25 | 11.40 | 10.85 | +0.55 | +5.34% | 1 | 23 | 0.28 | -0.83 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 13.15 | 13.60 | % | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 18.05 | 18.45 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.94 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 22.65 | 23.75 | 23.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 110.00 | 26.60 | 28.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 115.00 | 31.30 | 35.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |