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 | 31.25 | 34.80 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 25.90 | 29.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 22.70 | 23.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 17.65 | 18.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 61.00 | 16.60 | 17.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 62.00 | 15.60 | 16.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 14.65 | 15.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 13.70 | 14.05 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 12.65 | 13.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 66.00 | 11.65 | 12.15 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 67.00 | 10.65 | 11.15 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.01 | -0.02 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 68.00 | 9.70 | 10.25 | 10.20 | -2.59 | -20.25% | 2 | 3 | 0.62 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 69.00 | 8.70 | 9.15 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.97 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 7.75 | 8.10 | 10.15 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.95 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 71.00 | 6.80 | 7.15 | 7.25 | -0.35 | -4.61% | 1 | 14 | 0.52 | 0.93 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 5.85 | 6.15 | 7.07 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.91 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 73.00 | 4.55 | 5.25 | 5.09 | -2.37 | -31.77% | 5 | 3 | 0.44 | 0.88 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 74.00 | 4.00 | 4.35 | 4.00 | -2.37 | -37.21% | 1 | 24 | 0.42 | 0.84 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 3.10 | 3.50 | 3.10 | -2.30 | -42.60% | 12 | 46 | 0.36 | 0.80 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 76.00 | 2.25 | 2.68 | 2.34 | -2.83 | -54.74% | 3 | 335 | 0.31 | 0.72 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.00 | 1.71 | 1.83 | 1.62 | -2.43 | -60.00% | 9 | 74 | 0.31 | 0.61 | 0.13 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 1.16 | 1.26 | 1.07 | -1.75 | -62.06% | 87 | 1,277 | 0.30 | 0.48 | 0.14 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 0.69 | 0.80 | 0.65 | -1.18 | -64.49% | 33 | 116 | 0.29 | 0.34 | 0.13 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.39 | 0.47 | 0.41 | -0.92 | -69.18% | 2,881 | 1,798 | 0.28 | 0.23 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 0.20 | 0.27 | 0.20 | -0.61 | -75.31% | 60 | 2,615 | 0.28 | 0.15 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.00 | 0.09 | 0.12 | 0.11 | -0.34 | -75.56% | 4,121 | 2,010 | 0.27 | 0.09 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 83.00 | 0.05 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 117 | 0.29 | 0.05 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | -0.08 | -61.54% | 9 | 2,816 | 0.34 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 589 | 0.30 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 89.00 | 0.00 | 1.42 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 91 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 1.12 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 0.84 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 1.02 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.54 | % | 0 | 0 | 1.27 | 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 | 0.90 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.06 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,100 | 2,328 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 1.28 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 64.00 | 0.01 | 0.08 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.01 | 0.09 | 0.03 | -0.35 | -92.11% | 16 | 4 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 10 | 13 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.01 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.11 | 0.04 | -0.01 | -20.00% | 21 | 4 | 0.58 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.03 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.07 | 0.13 | 0.07 | +0.02 | +40.00% | 114 | 23 | 0.46 | -0.05 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 71.00 | 0.09 | 0.12 | 0.11 | +0.03 | +37.50% | 8 | 58 | 0.42 | -0.07 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 0.11 | 0.15 | 0.12 | -0.18 | -60.00% | 12 | 68 | 0.38 | -0.09 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 73.00 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 48 | 45 | 0.36 | -0.12 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 74.00 | 0.22 | 0.29 | 0.29 | +0.19 | +190.00% | 190 | 72 | 0.33 | -0.16 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.35 | 0.43 | 0.43 | +0.18 | +72.00% | 7 | 193 | 0.32 | -0.20 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 76.00 | 0.58 | 0.66 | 0.60 | +0.41 | +215.79% | 30 | 60 | 0.31 | -0.28 | 0.10 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.00 | 0.84 | 0.94 | 0.87 | +0.45 | +107.15% | 65 | 199 | 0.29 | -0.39 | 0.13 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 1.24 | 1.39 | 1.35 | +0.71 | +110.94% | 182 | 87 | 0.28 | -0.52 | 0.14 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 1.83 | 1.93 | 2.04 | +1.08 | +112.50% | 76 | 125 | 0.27 | -0.66 | 0.13 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 2.39 | 2.80 | 2.82 | +1.36 | +93.16% | 211 | 133 | 0.26 | -0.77 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 3.25 | 3.50 | 1.99 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.85 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 82.00 | 4.05 | 4.45 | 2.67 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.91 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 83.00 | 5.00 | 5.40 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.95 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 84.00 | 5.95 | 6.40 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 6.95 | 7.35 | 5.08 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 7.95 | 8.40 | % | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 87.00 | 8.90 | 9.35 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 9.95 | 10.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 89.00 | 10.95 | 11.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 11.95 | 12.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 91.00 | 12.90 | 13.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 92.00 | 13.95 | 14.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 93.00 | 14.80 | 15.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 94.00 | 15.95 | 16.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 16.90 | 17.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 21.90 | 22.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |