Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $79.94 as of 4/25/2025 9:03:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.50 | 37.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 28.15 | 32.10 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 23.40 | 26.60 | 23.10 | 0.00 | 0.00% | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 22.45 | 23.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 58.00 | 21.00 | 22.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 59.00 | 19.80 | 21.30 | 21.20 | +3.30 | +18.44% | 1 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 18.55 | 20.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 61.00 | 17.20 | 19.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 62.00 | 16.20 | 18.25 | 15.50 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 63.00 | 15.20 | 17.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 64.00 | 14.20 | 16.75 | 13.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 14.65 | 15.30 | 14.35 | 0.00 | 0.00% | 0 | 34 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 66.00 | 12.20 | 14.45 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 67.00 | 11.35 | 13.60 | 5.65 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 68.00 | 10.20 | 12.50 | 7.10 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 69.00 | 9.65 | 11.50 | 7.55 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 9.65 | 10.40 | 8.72 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 71.00 | 8.50 | 9.45 | 9.30 | +3.55 | +61.74% | 5 | 12 | 0.69 | 0.99 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 72.00 | 7.55 | 8.45 | 4.85 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.98 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 73.00 | 6.60 | 7.45 | 3.75 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.97 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 74.00 | 5.75 | 6.45 | 6.48 | +1.88 | +40.87% | 1 | 131 | 0.51 | 0.95 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 4.80 | 5.50 | 4.67 | 0.00 | 0.00% | 0 | 113 | 0.47 | 0.92 | 0.04 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 4.15 | 5.20 | 4.19 | +0.39 | +10.27% | 7 | 1,151 | 0.34 | 0.88 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 77.00 | 2.98 | 4.55 | 3.35 | +0.25 | +8.07% | 132 | 256 | 0.45 | 0.83 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 78.00 | 2.24 | 2.68 | 2.54 | +0.22 | +9.49% | 38 | 63 | 0.27 | 0.75 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 79.00 | 1.54 | 1.84 | 2.40 | +0.67 | +38.73% | 61 | 92 | 0.26 | 0.64 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.97 | 1.23 | 1.17 | -0.09 | -7.15% | 180 | 464 | 0.25 | 0.51 | 0.14 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 0.59 | 0.75 | 0.74 | -0.06 | -7.50% | 230 | 51 | 0.24 | 0.37 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 82.00 | 0.24 | 0.42 | 0.41 | -0.08 | -16.33% | 76 | 128 | 0.24 | 0.23 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 83.00 | 0.04 | 0.21 | 0.17 | -0.10 | -37.04% | 53 | 70 | 0.21 | 0.12 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 0.04 | 0.09 | 0.11 | -0.02 | -15.39% | 4,043 | 226 | 0.22 | 0.06 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 15 | 40 | 0.22 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 72 | 0.33 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.39 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 89.00 | 0.00 | 1.27 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.74 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2,955 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 300 | 1,843 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.07 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.42 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.08 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 69.00 | 0.01 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.06 | 0.02 | -0.11 | -84.62% | 2 | 77 | 0.46 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 71.00 | 0.01 | 0.05 | 0.05 | -0.37 | -88.10% | 10 | 272 | 0.41 | -0.01 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 72.00 | 0.02 | 0.14 | 0.06 | -0.06 | -50.00% | 5 | 52 | 0.43 | -0.02 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 73.00 | 0.01 | 0.13 | 0.07 | -0.16 | -69.57% | 20 | 488 | 0.36 | -0.03 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 74.00 | 0.07 | 0.11 | 0.09 | -0.23 | -71.88% | 23 | 130 | 0.35 | -0.05 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.11 | 0.15 | 0.12 | -0.55 | -82.09% | 6 | 35 | 0.33 | -0.08 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 0.15 | 0.22 | 0.20 | -0.30 | -60.00% | 31 | 613 | 0.32 | -0.12 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 77.00 | 0.25 | 0.36 | 0.34 | -0.71 | -67.62% | 105 | 34 | 0.30 | -0.17 | 0.07 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 78.00 | 0.41 | 0.57 | 0.39 | -0.59 | -60.21% | 7 | 19 | 0.28 | -0.25 | 0.10 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 79.00 | 0.66 | 0.81 | 0.81 | -0.49 | -37.70% | 17 | 60 | 0.26 | -0.36 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.84 | 1.18 | 1.01 | -0.80 | -44.20% | 172 | 72 | 0.25 | -0.49 | 0.14 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 1.40 | 1.73 | 1.57 | -1.03 | -39.62% | 15 | 13 | 0.22 | -0.63 | 0.14 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 82.00 | 2.13 | 2.51 | 2.40 | -1.30 | -35.14% | 23 | 9 | 0.21 | -0.77 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 83.00 | 3.05 | 4.35 | 2.70 | -1.04 | -27.81% | 5 | 6 | 0.38 | -0.88 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 3.45 | 4.45 | 5.94 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.05 | -0.02 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 4.50 | 5.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 5.30 | 6.40 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 6.50 | 7.35 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 6.40 | 8.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 89.00 | 7.45 | 9.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 90.00 | 9.05 | 10.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 91.00 | 10.25 | 11.25 | 10.60 | -8.05 | -43.17% | 2 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 10.95 | 12.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 95.00 | 13.45 | 15.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 100.00 | 17.95 | 20.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |