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 | 34.95 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 26.25 | 30.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 21.40 | 25.05 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 16.50 | 20.20 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 13.80 | 17.25 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 12.95 | 16.25 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 11.60 | 15.30 | % | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 66.00 | 11.10 | 14.35 | % | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 67.00 | 11.10 | 13.00 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 68.00 | 10.25 | 11.30 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 69.00 | 9.70 | 10.05 | % | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 8.85 | 9.20 | % | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 71.00 | 7.95 | 8.35 | 8.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.80 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 7.25 | 7.60 | % | 0 | 0 | 0.40 | 0.77 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 73.00 | 6.25 | 6.90 | % | 0 | 0 | 0.38 | 0.74 | 0.04 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 74.00 | 5.65 | 5.95 | 6.39 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.70 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 4.95 | 5.20 | % | 0 | 0 | 0.36 | 0.66 | 0.04 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 76.00 | 4.35 | 4.55 | % | 0 | 0 | 0.35 | 0.62 | 0.05 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 77.00 | 3.70 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.57 | 0.05 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 3.20 | 3.45 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.52 | 0.05 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 2.66 | 2.87 | 2.90 | -0.90 | -23.69% | 3 | 3 | 0.33 | 0.47 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 2.23 | 2.39 | 2.33 | -1.30 | -35.82% | 25 | 24 | 0.33 | 0.42 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 1.81 | 2.04 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.37 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 82.00 | 1.48 | 1.65 | 2.02 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.32 | 0.05 | -0.04 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 83.00 | 1.21 | 1.39 | 1.18 | -0.29 | -19.73% | 2 | 11 | 0.32 | 0.27 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 84.00 | 0.90 | 1.10 | 0.98 | -0.64 | -39.51% | 10 | 204 | 0.31 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.73 | 0.90 | 0.80 | -0.46 | -36.51% | 8 | 11 | 0.31 | 0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 86.00 | 0.59 | 0.71 | 0.60 | -0.40 | -40.00% | 35 | 45 | 0.31 | 0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 87.00 | 0.46 | 0.57 | 0.44 | -0.30 | -40.55% | 1 | 14 | 0.31 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 0.35 | 0.47 | % | 0 | 0 | 0.31 | 0.11 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 89.00 | 0.27 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.30 | 0.26 | -0.04 | -13.34% | 2 | 28 | 0.31 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 91.00 | 0.16 | 0.24 | 0.22 | % | 1 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 92.00 | 0.00 | 0.37 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.34 | % | 0 | 0 | 0.51 | 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 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.36 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.43 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.04 | 0.54 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 63.00 | 0.23 | 0.41 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 64.00 | 0.20 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.07 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.32 | 0.62 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.08 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 66.00 | 0.39 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.10 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 67.00 | 0.38 | 0.68 | % | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 68.00 | 0.56 | 0.72 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.13 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 69.00 | 0.66 | 0.84 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.15 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.81 | 0.99 | 0.81 | +0.26 | +47.28% | 2 | 6 | 0.39 | -0.17 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 71.00 | 0.98 | 1.14 | 1.01 | +0.40 | +65.58% | 1 | 10 | 0.38 | -0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.00 | 1.12 | 1.36 | 1.09 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.23 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 73.00 | 1.13 | 1.76 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.26 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 74.00 | 1.63 | 1.82 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.30 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 1.91 | 2.13 | 2.06 | +0.99 | +92.53% | 1 | 5 | 0.35 | -0.34 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 76.00 | 2.24 | 2.45 | 2.48 | +0.48 | +24.00% | 2 | 2 | 0.34 | -0.38 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 77.00 | 2.61 | 2.86 | 2.90 | +0.98 | +51.05% | 3 | 2 | 0.34 | -0.43 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 78.00 | 3.00 | 3.30 | 2.16 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.48 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 79.00 | 3.50 | 3.80 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.53 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 4.05 | 4.35 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.58 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 81.00 | 4.65 | 4.90 | % | 0 | 0 | 0.31 | -0.63 | 0.05 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 82.00 | 5.30 | 5.65 | % | 0 | 0 | 0.31 | -0.68 | 0.05 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 83.00 | 6.05 | 6.35 | % | 0 | 0 | 0.31 | -0.73 | 0.05 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 84.00 | 6.70 | 7.05 | % | 0 | 0 | 0.29 | -0.77 | 0.04 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 7.55 | 7.95 | % | 0 | 0 | 0.30 | -0.81 | 0.04 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 86.00 | 8.35 | 8.80 | % | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 87.00 | 9.25 | 9.60 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 88.00 | 9.55 | 11.15 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 89.00 | 10.50 | 12.10 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 11.45 | 13.30 | % | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 91.00 | 12.25 | 14.15 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 92.00 | 13.50 | 15.30 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 15.30 | 18.60 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 20.40 | 24.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |