Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $83.37 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.85 | 44.90 | 37.34 | 0.00 | 0.00% | 0 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 39.80 | 42.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 37.45 | 39.90 | 29.07 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 34.40 | 37.60 | 28.35 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 32.55 | 33.95 | 24.20 | 0.00 | 0.00% | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 27.90 | 30.50 | 25.20 | 0.00 | 0.00% | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 22.30 | 23.85 | 16.30 | 0.00 | 0.00% | 0 | 266 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 19.85 | 22.95 | 15.73 | 0.00 | 0.00% | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 17.20 | 19.80 | 15.43 | 0.00 | 0.00% | 0 | 38 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 17.05 | 19.35 | 14.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 15.10 | 17.90 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 15.65 | 16.80 | 13.10 | 0.00 | 0.00% | 0 | 46 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 15.15 | 16.05 | 12.70 | 0.00 | 0.00% | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 14.15 | 15.30 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 13.20 | 13.65 | 13.85 | +0.51 | +3.83% | 5 | 273 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 11.90 | 13.65 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 11.20 | 12.55 | 9.02 | 0.00 | 0.00% | 0 | 5 | 0.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 10.75 | 11.20 | 10.71 | 0.00 | 0.00% | 0 | 242 | 0.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 10.00 | 11.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 8.25 | 10.65 | 7.37 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.98 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 7.30 | 9.10 | 8.85 | +0.49 | +5.87% | 14 | 983 | 0.55 | 0.96 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 7.30 | 8.65 | 3.65 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.93 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 6.30 | 6.90 | 6.67 | +0.57 | +9.35% | 2 | 27 | 0.46 | 0.90 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 5.90 | 7.35 | 6.10 | +0.09 | +1.50% | 63 | 725 | 0.42 | 0.89 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 5.55 | 6.00 | 5.90 | +0.22 | +3.88% | 4 | 99 | 0.33 | 0.87 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 4.60 | 5.10 | 4.22 | -0.40 | -8.66% | 9 | 204 | 0.36 | 0.83 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.50 | 4.45 | 3.88 | +0.05 | +1.31% | 57 | 2,190 | 0.32 | 0.77 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 2.84 | 3.20 | 3.35 | +0.59 | +21.38% | 1 | 257 | 0.32 | 0.70 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 2.14 | 2.79 | 2.40 | +0.04 | +1.70% | 3 | 270 | 0.30 | 0.63 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 1.97 | 2.53 | 2.22 | +0.25 | +12.69% | 63 | 5,545 | 0.30 | 0.58 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.54 | 2.04 | 1.92 | +0.10 | +5.50% | 40 | 214 | 0.31 | 0.54 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.17 | 1.48 | 1.44 | +0.14 | +10.77% | 119 | 78 | 0.29 | 0.44 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.83 | 0.92 | 0.91 | +0.08 | +9.64% | 308 | 16,223 | 0.28 | 0.34 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 0.53 | 0.62 | 0.59 | +0.05 | +9.26% | 36 | 64 | 0.27 | 0.25 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 0.25 | 0.74 | 0.34 | +0.03 | +9.68% | 1 | 29 | 0.27 | 0.17 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.50 | 0.10 | 0.30 | 0.31 | +0.07 | +29.17% | 5 | 699 | 0.26 | 0.14 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 0.16 | 0.63 | 0.25 | +0.13 | +108.34% | 3 | 10 | 0.26 | 0.11 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 1,000 | 0.26 | 0.07 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.06 | -0.02 | -25.00% | 28 | 984 | 0.34 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 92.50 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 279 | 0.43 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 1.14 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 128 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 2,539 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.89 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.93 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 225 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 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 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.01 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,437 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 774 | 290 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,242 | 119 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.21 | 0.03 | -0.02 | -40.00% | 32 | 455 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 0.02 | 0.21 | 0.08 | 0.00 | 0.00% | 8 | 343 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.66 | 0.06 | 0.00 | 0.00% | 0 | 1,658 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.01 | 1.24 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 0.02 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 777 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.21 | 0.06 | +0.01 | +20.00% | 8 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 0.01 | 0.45 | 0.03 | -0.05 | -62.50% | 26 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.30 | 0.06 | -0.05 | -45.46% | 10 | 2,211 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.05 | 0.32 | 0.08 | -0.02 | -20.00% | 39 | 337 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 0.03 | 0.15 | 0.08 | -0.05 | -38.47% | 2 | 1,766 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 0.01 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 145 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.02 | 0.12 | 0.09 | -0.07 | -43.75% | 29 | 52 | 0.41 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.11 | 0.34 | 0.15 | +0.01 | +7.15% | 26 | 5,539 | 0.39 | -0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.10 | 0.38 | 0.26 | +0.04 | +18.19% | 1 | 233 | 0.37 | -0.07 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.47 | 0.22 | -0.11 | -33.34% | 1 | 19 | 0.36 | -0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 0.14 | 0.48 | 0.30 | -0.10 | -25.00% | 11 | 1,225 | 0.35 | -0.11 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.21 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 58 | 0.33 | -0.13 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.15 | 0.70 | 0.46 | -0.06 | -11.54% | 29 | 198 | 0.33 | -0.17 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.52 | 0.72 | 0.53 | -0.21 | -28.38% | 159 | 850 | 0.32 | -0.23 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.15 | 1.08 | 0.71 | -0.19 | -21.12% | 23 | 126 | 0.23 | -0.30 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 1.10 | 1.25 | 1.02 | -0.27 | -20.93% | 26 | 344 | 0.30 | -0.37 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 1.32 | 1.41 | 1.31 | -0.18 | -12.09% | 43 | 1,048 | 0.30 | -0.42 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.52 | 1.71 | 1.38 | -0.33 | -19.30% | 179 | 353 | 0.29 | -0.46 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.90 | 2.17 | 1.96 | -0.17 | -7.99% | 59 | 100 | 0.28 | -0.56 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 2.31 | 2.88 | 2.67 | -0.10 | -3.61% | 38 | 462 | 0.27 | -0.66 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 2.68 | 4.30 | 3.10 | -2.95 | -48.76% | 14 | 5 | 0.25 | -0.75 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 2.84 | 6.00 | % | 0 | 0 | 0.29 | -0.83 | 0.07 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 87.50 | 3.25 | 5.80 | 7.20 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.86 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 3.05 | 5.85 | % | 0 | 0 | 0.29 | -0.89 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 4.75 | 6.15 | % | 0 | 0 | 0.31 | -0.93 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 6.65 | 7.05 | 6.75 | -4.15 | -38.08% | 1 | 13 | 0.39 | -0.96 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 6.70 | 8.10 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 7.60 | 9.05 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 92.50 | 9.05 | 9.55 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 9.25 | 10.05 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 10.55 | 12.95 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 14.80 | 17.00 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 20.75 | 22.05 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 25.20 | 27.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 30.90 | 32.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 35.55 | 38.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |