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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.60 | 40.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 32.45 | 34.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 27.55 | 30.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 25.30 | 28.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 24.95 | 26.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 22.80 | 26.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 21.80 | 24.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 20.90 | 23.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 19.90 | 22.95 | 17.80 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 63.00 | 19.45 | 21.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 18.35 | 20.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 17.20 | 19.75 | 15.35 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 16.60 | 18.70 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 15.40 | 17.85 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 14.35 | 16.50 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 13.50 | 15.45 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 12.30 | 14.65 | 11.83 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 11.30 | 13.55 | 10.35 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 10.40 | 12.50 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 9.55 | 11.45 | % | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 8.60 | 10.65 | 8.33 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.93 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 7.40 | 9.75 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.91 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 6.55 | 7.90 | 7.45 | 0.00 | 0.00% | 0 | 25 | 0.21 | 0.88 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 5.90 | 7.60 | 6.80 | +2.75 | +67.91% | 1 | 44 | 0.34 | 0.86 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 5.15 | 7.65 | 5.87 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.83 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 4.60 | 5.30 | 3.94 | 0.00 | 0.00% | 0 | 131 | 0.29 | 0.78 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.30 | 5.00 | 4.20 | +0.20 | +5.00% | 30 | 61 | 0.37 | 0.74 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 2.97 | 3.70 | 3.50 | +0.38 | +12.18% | 4 | 367 | 0.30 | 0.68 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 2.67 | 2.97 | 2.89 | +0.48 | +19.92% | 162 | 225 | 0.29 | 0.61 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 2.07 | 2.32 | 2.24 | +0.08 | +3.71% | 7 | 27 | 0.28 | 0.54 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.47 | 2.90 | 1.72 | +0.05 | +3.00% | 10 | 22 | 0.27 | 0.46 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.04 | 1.38 | 1.31 | +0.16 | +13.92% | 10 | 120 | 0.26 | 0.37 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 0.69 | 1.11 | 0.85 | +0.07 | +8.98% | 1 | 111 | 0.25 | 0.29 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 0.47 | 0.94 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.22 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 0.09 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 40 | 0.24 | 0.15 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.03 | 0.67 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.10 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.59 | % | 0 | 0 | 0.24 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 0.00 | 0.52 | 0.09 | +0.04 | +80.00% | 12 | 1 | 0.26 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 0.02 | 0.28 | 0.64 | % | 12 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 93.00 | 0.00 | 1.29 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.28 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 1.28 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.28 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.10 | 0.44 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.61 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 1.31 | 0.28 | 0.00 | 0.00% | 0 | 101 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 1.50 | 0.03 | -0.19 | -86.37% | 8 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.40 | 0.34 | -0.96 | -73.85% | 42 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 0.01 | 0.40 | 0.45 | -0.10 | -18.19% | 16 | 4 | 0.43 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.65 | 0.11 | -0.25 | -69.45% | 32 | 16 | 0.46 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.05 | 0.25 | 0.10 | -0.12 | -54.55% | 3 | 10 | 0.42 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.51 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 0.08 | 0.19 | 0.58 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.05 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.03 | 0.41 | 0.19 | -0.31 | -62.00% | 5 | 10 | 0.37 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.47 | 0.23 | -0.25 | -52.09% | 6 | 25 | 0.31 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.01 | 0.56 | 0.88 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.12 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.33 | 0.68 | 0.34 | -0.43 | -55.85% | 3 | 17 | 0.32 | -0.14 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.38 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.17 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.50 | 0.91 | 0.85 | +0.06 | +7.60% | 2 | 4 | 0.30 | -0.22 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.77 | 1.05 | 0.83 | -0.22 | -20.96% | 20 | 41 | 0.28 | -0.26 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.41 | 1.28 | 0.99 | -0.27 | -21.43% | 8 | 54 | 0.24 | -0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 1.32 | 1.69 | 1.38 | -0.26 | -15.86% | 10 | 50 | 0.28 | -0.39 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.64 | 1.96 | 1.66 | % | 84 | 0 | 0.26 | -0.46 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 84.00 | 2.17 | 2.40 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.54 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 2.59 | 3.80 | 2.76 | -0.64 | -18.83% | 7 | 1 | 0.32 | -0.63 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 2.93 | 4.20 | 3.50 | -0.35 | -9.10% | 1 | 39 | 0.31 | -0.71 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 2.36 | 5.60 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.78 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 3.80 | 6.35 | % | 0 | 0 | 0.32 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 4.70 | 7.05 | % | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 5.80 | 8.00 | % | 0 | 0 | 0.32 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 6.65 | 8.80 | % | 0 | 0 | 0.35 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 7.85 | 9.95 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 8.75 | 10.90 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 10.60 | 13.00 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 15.30 | 17.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |