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 | 40.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 31.55 | 35.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 27.10 | 30.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 22.15 | 25.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 17.20 | 20.15 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 14.30 | 15.90 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 12.60 | 14.65 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 12.40 | 14.10 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 10.60 | 13.25 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 9.60 | 12.55 | % | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 8.25 | 11.45 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 7.80 | 11.25 | % | 0 | 0 | 0.41 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 6.95 | 9.75 | % | 0 | 0 | 0.32 | 0.83 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 6.40 | 8.75 | % | 0 | 0 | 0.26 | 0.80 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 5.80 | 7.95 | % | 0 | 0 | 0.34 | 0.77 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 4.90 | 6.90 | % | 0 | 0 | 0.37 | 0.73 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 3.30 | 7.00 | 4.66 | % | 9 | 0 | 0.26 | 0.69 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 81.00 | 2.78 | 5.10 | % | 0 | 0 | 0.24 | 0.65 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 3.50 | 4.65 | 3.61 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.60 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.15 | 4.45 | 3.30 | +0.13 | +4.11% | 161 | 1 | 0.27 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 2.46 | 2.81 | 2.63 | +0.44 | +20.10% | 1 | 2 | 0.27 | 0.49 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.83 | 2.29 | 2.04 | % | 1 | 0 | 0.26 | 0.43 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 86.00 | 1.60 | 1.92 | 1.88 | % | 1 | 0 | 0.26 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 87.00 | 1.04 | 1.60 | % | 0 | 0 | 0.25 | 0.32 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 0.42 | 1.67 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.26 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.55 | 1.05 | % | 0 | 0 | 0.23 | 0.21 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.48 | 1.03 | 0.55 | % | 2 | 0 | 0.23 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 91.00 | 0.32 | 0.46 | 0.43 | % | 3 | 0 | 0.23 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 92.00 | 0.02 | 0.76 | % | 0 | 0 | 0.24 | 0.11 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.49 | % | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 0.25 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.31 | % | 0 | 0 | 0.54 | 0.01 | 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 | 1.32 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.52 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.53 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.57 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.23 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 0.01 | 0.58 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.07 | 0.55 | 0.26 | % | 1 | 0 | 0.35 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 71.00 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 0.14 | 0.74 | % | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 0.21 | 1.47 | % | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 0.32 | 2.73 | % | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.38 | 1.34 | % | 0 | 0 | 0.48 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 0.47 | 1.21 | % | 0 | 0 | 0.32 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 0.77 | 1.29 | % | 0 | 0 | 0.30 | -0.20 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.49 | 1.86 | 1.15 | -0.16 | -12.22% | 1 | 1 | 0.30 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 1.09 | 1.71 | % | 0 | 0 | 0.30 | -0.27 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.95 | 1.82 | % | 0 | 0 | 0.29 | -0.31 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 81.00 | 1.68 | 2.13 | % | 0 | 0 | 0.28 | -0.35 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 1.61 | 2.84 | % | 0 | 0 | 0.28 | -0.40 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 2.16 | 3.85 | 2.78 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.46 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.80 | 4.80 | % | 0 | 0 | 0.28 | -0.51 | 0.06 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 1.58 | 4.70 | % | 0 | 0 | 0.18 | -0.57 | 0.06 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 3.90 | 4.60 | % | 0 | 0 | 0.25 | -0.63 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 3.50 | 5.50 | % | 0 | 0 | 0.26 | -0.68 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 4.25 | 6.65 | % | 0 | 0 | 0.23 | -0.74 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 5.05 | 7.05 | % | 0 | 0 | 0.27 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 5.15 | 8.30 | % | 0 | 0 | 0.19 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 6.95 | 9.05 | % | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 7.60 | 10.15 | % | 0 | 0 | 0.24 | -0.89 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 8.40 | 10.80 | % | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 9.95 | 12.95 | % | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 15.25 | 17.75 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |