Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $69.06 as of 4/7/2025 11:32:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.50 | 24.85 | % | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 50.00 | 17.70 | 20.20 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.95 | 0.01 | -0.06 | 3/11/2025 | 4/7/2025 10:58:52 AM EST |
| 55.00 | 14.40 | 15.45 | % | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.08 | 4/7/2025 10:58:52 AM EST | |||
| 57.00 | 12.85 | 13.60 | % | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 58.00 | 11.65 | 12.75 | % | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 59.00 | 11.15 | 11.90 | 11.30 | % | 13 | 0 | 0.80 | 0.84 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 60.00 | 10.35 | 11.05 | % | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.10 | 4/7/2025 10:58:52 AM EST | |||
| 61.00 | 9.85 | 10.25 | % | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 62.00 | 8.85 | 9.45 | % | 0 | 0 | 0.76 | 0.78 | 0.03 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 63.00 | 7.70 | 8.85 | % | 0 | 0 | 0.69 | 0.75 | 0.03 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 64.00 | 7.35 | 7.95 | 14.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.73 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 65.00 | 6.80 | 7.20 | 6.40 | -4.20 | -39.63% | 7 | 4 | 0.72 | 0.70 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 66.00 | 6.05 | 6.55 | % | 0 | 0 | 0.70 | 0.67 | 0.03 | -0.12 | 4/7/2025 10:58:52 AM EST | |||
| 67.00 | 5.65 | 5.85 | 5.30 | % | 3 | 0 | 0.66 | 0.63 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 68.00 | 4.95 | 5.30 | 4.70 | % | 1 | 0 | 0.75 | 0.60 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 69.00 | 4.40 | 4.65 | 4.15 | -0.20 | -4.60% | 5 | 1 | 0.68 | 0.56 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 70.00 | 3.95 | 4.20 | 3.60 | -0.38 | -9.55% | 1 | 1 | 0.67 | 0.52 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 71.00 | 3.35 | 3.60 | 3.15 | -0.10 | -3.08% | 1 | 4 | 0.66 | 0.48 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 72.00 | 2.90 | 3.15 | 2.79 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.44 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 73.00 | 2.49 | 2.86 | 2.56 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.40 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 74.00 | 1.99 | 2.29 | 4.65 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.36 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 75.00 | 1.75 | 1.97 | 1.02 | -0.71 | -41.04% | 1 | 4 | 0.60 | 0.32 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 76.00 | 1.46 | 1.67 | % | 0 | 0 | 0.61 | 0.28 | 0.03 | -0.08 | 4/7/2025 10:58:52 AM EST | |||
| 77.00 | 0.98 | 1.37 | 1.23 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.24 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 78.00 | 0.84 | 1.13 | 0.85 | -0.11 | -11.46% | 2 | 193 | 0.58 | 0.21 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 79.00 | 0.54 | 1.07 | 0.80 | 0.00 | 0.00% | 0 | 145 | 0.55 | 0.17 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 80.00 | 0.39 | 0.89 | 0.71 | +0.09 | +14.52% | 5 | 69 | 0.52 | 0.15 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 81.00 | 0.29 | 0.68 | 0.41 | 0.00 | 0.00% | 0 | 265 | 0.52 | 0.12 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 82.00 | 0.00 | 0.46 | 0.25 | -0.16 | -39.03% | 1 | 415 | 0.65 | 0.11 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 83.00 | 0.23 | 0.51 | 0.35 | -0.12 | -25.54% | 1 | 77 | 0.55 | 0.08 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 84.00 | 0.14 | 0.40 | 0.24 | -0.70 | -74.47% | 1 | 64 | 0.53 | 0.07 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 85.00 | 0.05 | 0.30 | 0.08 | -0.70 | -89.75% | 1 | 57 | 0.51 | 0.05 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 86.00 | 0.00 | 0.39 | 0.76 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 4/7/2025 10:58:52 AM EST |
| 87.00 | 0.00 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 88.00 | 0.00 | 0.27 | 0.49 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 89.00 | 0.00 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 90.00 | 0.00 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.02 | 0.00 | -0.01 | 3/19/2025 | 4/7/2025 10:58:52 AM EST |
| 91.00 | 0.00 | 0.24 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 92.00 | 0.00 | 0.28 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 95.00 | 0.00 | 0.92 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST | |||
| 100.00 | 0.00 | 0.92 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.64 | % | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 50.00 | 0.27 | 0.68 | % | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.06 | 4/7/2025 10:58:52 AM EST | |||
| 55.00 | 0.53 | 1.02 | 0.99 | +0.43 | +76.79% | 1 | 38 | 0.91 | -0.10 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 57.00 | 0.00 | 1.43 | % | 0 | 0 | 1.00 | -0.12 | 0.02 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 58.00 | 0.61 | 1.35 | % | 0 | 0 | 0.86 | -0.14 | 0.02 | -0.09 | 4/7/2025 10:58:52 AM EST | |||
| 59.00 | 1.00 | 1.52 | % | 0 | 0 | 0.82 | -0.16 | 0.02 | -0.10 | 4/7/2025 10:58:52 AM EST | |||
| 60.00 | 1.28 | 1.62 | 1.18 | 0.00 | 0.00% | 0 | 64 | 0.81 | -0.18 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 61.00 | 1.49 | 1.87 | % | 0 | 0 | 0.78 | -0.20 | 0.02 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 62.00 | 1.74 | 2.07 | % | 0 | 0 | 0.77 | -0.22 | 0.03 | -0.11 | 4/7/2025 10:58:52 AM EST | |||
| 63.00 | 2.00 | 2.64 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.25 | 0.03 | -0.11 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 64.00 | 2.30 | 2.56 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.27 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 65.00 | 2.56 | 2.84 | 2.61 | +0.30 | +12.99% | 1 | 15 | 0.73 | -0.30 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 66.00 | 2.78 | 3.15 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.33 | 0.03 | -0.12 | 3/18/2025 | 4/7/2025 10:58:52 AM EST |
| 67.00 | 3.25 | 3.50 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.37 | 0.04 | -0.12 | 3/18/2025 | 4/7/2025 10:58:52 AM EST |
| 68.00 | 3.55 | 3.90 | 3.09 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.40 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 69.00 | 4.10 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 62 | 0.68 | -0.44 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 70.00 | 4.55 | 4.75 | 4.33 | 0.00 | 0.00% | 0 | 115 | 0.68 | -0.48 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 71.00 | 4.95 | 5.25 | 0.96 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.52 | 0.04 | -0.11 | 4/1/2025 | 4/7/2025 10:58:52 AM EST |
| 72.00 | 5.55 | 5.80 | 1.93 | 0.00 | 0.00% | 0 | 22 | 0.66 | -0.56 | 0.04 | -0.11 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 73.00 | 6.10 | 6.45 | 5.90 | +3.85 | +187.81% | 5 | 6 | 0.61 | -0.60 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 74.00 | 6.50 | 6.95 | 1.48 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.64 | 0.04 | -0.09 | 3/31/2025 | 4/7/2025 10:58:52 AM EST |
| 75.00 | 7.00 | 7.60 | 8.05 | +1.15 | +16.67% | 40 | 120 | 0.59 | -0.68 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 76.00 | 8.00 | 8.50 | 7.56 | 0.00 | 0.00% | 0 | 50 | 0.58 | -0.72 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 77.00 | 8.65 | 9.20 | 8.08 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.76 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 78.00 | 9.30 | 9.85 | 2.90 | 0.00 | 0.00% | 0 | 137 | 0.51 | -0.79 | 0.03 | -0.06 | 4/2/2025 | 4/7/2025 10:58:52 AM EST |
| 79.00 | 10.20 | 10.65 | 8.14 | 0.00 | 0.00% | 0 | 90 | 0.71 | -0.83 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 80.00 | 10.90 | 11.65 | 10.69 | 0.00 | 0.00% | 0 | 58 | 0.67 | -0.85 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 81.00 | 11.65 | 12.60 | 4.55 | 0.00 | 0.00% | 0 | 39 | 0.86 | -0.88 | 0.02 | -0.04 | 3/28/2025 | 4/7/2025 10:58:52 AM EST |
| 82.00 | 12.70 | 14.15 | 11.24 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.89 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:52 AM EST |
| 83.00 | 13.80 | 15.15 | 4.44 | 0.00 | 0.00% | 0 | 32 | 0.95 | -0.92 | 0.02 | -0.03 | 3/27/2025 | 4/7/2025 10:58:52 AM EST |
| 84.00 | 14.40 | 16.20 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.03 | 4/7/2025 10:58:52 AM EST | |||
| 85.00 | 15.25 | 16.85 | 15.90 | % | 10 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:52 AM EST | |
| 86.00 | 16.30 | 18.85 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 4/7/2025 10:58:52 AM EST |
| 87.00 | 17.40 | 19.90 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:58:52 AM EST | |||
| 88.00 | 18.35 | 20.85 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 89.00 | 19.40 | 21.75 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 90.00 | 20.35 | 22.85 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 91.00 | 21.35 | 23.40 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:58:52 AM EST | |||
| 92.00 | 22.30 | 24.00 | 22.90 | +1.30 | +6.02% | 6 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 10:58:52 AM EST |
| 95.00 | 25.30 | 27.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:52 AM EST |
| 100.00 | 30.30 | 32.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:52 AM EST |