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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.25 | 39.95 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 42.50 | 33.75 | 37.45 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 31.35 | 35.00 | 29.07 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 28.85 | 32.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 26.50 | 30.05 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 22.60 | 23.80 | 18.60 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.98 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 17.95 | 18.80 | 17.80 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.95 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 62.50 | 15.65 | 16.25 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.93 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 13.35 | 14.00 | 10.40 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.90 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 11.25 | 11.55 | 13.40 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.86 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 9.05 | 9.45 | 11.40 | 0.00 | 0.00% | 0 | 179 | 0.38 | 0.81 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 7.15 | 7.35 | 8.55 | 0.00 | 0.00% | 0 | 143 | 0.36 | 0.74 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 4.60 | 5.55 | 5.60 | -0.85 | -13.18% | 3 | 721 | 0.30 | 0.65 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 3.85 | 4.00 | 3.85 | -1.50 | -28.04% | 45 | 682 | 0.33 | 0.54 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 2.61 | 2.80 | 2.54 | -1.01 | -28.46% | 30 | 1,399 | 0.32 | 0.43 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 1.68 | 1.80 | 1.70 | -0.70 | -29.17% | 55 | 4,474 | 0.30 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 1.02 | 1.12 | 1.03 | -0.59 | -36.42% | 48 | 2,824 | 0.30 | 0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 87.50 | 0.60 | 0.67 | 0.58 | -0.44 | -43.14% | 1 | 752 | 0.29 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.34 | 0.39 | 0.33 | -0.27 | -45.00% | 4 | 1,470 | 0.29 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 92.50 | 0.18 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 285 | 0.29 | 0.06 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.02 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 129 | 0.28 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | +0.02 | +40.00% | 1 | 7,549 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.42 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.49 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.44 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.45 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.38 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 300 | 0.65 | -0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.04 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 38 | 0.49 | -0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.16 | 0.30 | 0.24 | +0.10 | +71.43% | 10 | 289 | 0.44 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 62.50 | 0.35 | 0.39 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.52 | 0.57 | 0.51 | +0.16 | +45.72% | 21 | 601 | 0.40 | -0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 0.74 | 0.80 | 0.77 | +0.27 | +54.00% | 6 | 498 | 0.38 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 1.13 | 1.20 | 1.09 | +0.37 | +51.39% | 11 | 1,916 | 0.37 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 1.65 | 1.73 | 1.75 | +0.71 | +68.27% | 49 | 474 | 0.35 | -0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 2.39 | 2.54 | 2.41 | +0.69 | +40.12% | 68 | 5,146 | 0.34 | -0.35 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 3.30 | 3.50 | 3.45 | +0.94 | +37.45% | 228 | 833 | 0.32 | -0.46 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 4.60 | 4.75 | 4.70 | +1.05 | +28.77% | 128 | 499 | 0.31 | -0.57 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 6.05 | 7.10 | 6.00 | +1.45 | +31.87% | 6 | 608 | 0.33 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 7.95 | 8.15 | 6.00 | 0.00 | 0.00% | 0 | 452 | 0.28 | -0.78 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 87.50 | 9.90 | 10.30 | 17.85 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.85 | 0.03 | -0.02 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 12.00 | 12.65 | 18.00 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.91 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 92.50 | 14.45 | 15.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 16.55 | 17.55 | 24.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 21.70 | 23.10 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 25.25 | 29.10 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 30.25 | 33.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 35.25 | 38.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 40.25 | 43.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |