Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $84.37 as of 5/9/2025 3:47:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.10 | 40.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 50.00 | 33.00 | 35.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 28.25 | 31.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 24.45 | 25.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 19.55 | 20.35 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 14.80 | 15.55 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 72.00 | 12.75 | 13.90 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 73.00 | 11.95 | 12.85 | % | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 74.00 | 11.30 | 11.65 | % | 0 | 0 | 0.30 | 0.89 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 10.40 | 10.80 | % | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 76.00 | 9.55 | 9.95 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 77.00 | 8.35 | 9.25 | % | 0 | 0 | 0.28 | 0.83 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 7.55 | 8.40 | % | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 79.00 | 6.80 | 7.60 | % | 0 | 0 | 0.28 | 0.77 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 6.15 | 6.60 | % | 0 | 0 | 0.27 | 0.74 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 81.00 | 5.40 | 5.90 | % | 0 | 0 | 0.27 | 0.70 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 82.00 | 4.75 | 5.00 | 5.09 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.66 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 83.00 | 4.05 | 4.50 | % | 0 | 0 | 0.26 | 0.62 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 3.55 | 3.80 | % | 0 | 0 | 0.25 | 0.57 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 2.98 | 3.15 | 3.10 | -0.11 | -3.43% | 3 | 193 | 0.24 | 0.52 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 86.00 | 2.38 | 2.65 | % | 0 | 0 | 0.24 | 0.47 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 1.91 | 2.29 | % | 0 | 0 | 0.24 | 0.41 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 88.00 | 1.58 | 1.88 | % | 0 | 0 | 0.23 | 0.35 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 1.28 | 1.55 | % | 0 | 0 | 0.23 | 0.29 | 0.05 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 0.99 | 1.11 | 0.96 | -0.14 | -12.73% | 1 | 1 | 0.22 | 0.24 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 91.00 | 0.77 | 1.91 | % | 0 | 0 | 0.27 | 0.20 | 0.04 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 0.00 | 0.74 | % | 0 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 0.34 | 0.59 | % | 0 | 0 | 0.21 | 0.14 | 0.03 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 0.44 | % | 0 | 0 | 0.23 | 0.11 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 0.00 | 0.40 | % | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:02 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 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.37 | % | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 60.00 | 0.00 | 2.18 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.44 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.38 | % | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 72.00 | 0.00 | 0.54 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 0.57 | % | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 74.00 | 0.45 | 0.61 | % | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 0.56 | 0.71 | 0.79 | % | 1 | 0 | 0.31 | -0.13 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 76.00 | 0.66 | 0.99 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.07 | % | 0 | 0 | 0.32 | -0.17 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 0.86 | 1.23 | % | 0 | 0 | 0.29 | -0.20 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 79.00 | 1.06 | 1.32 | % | 0 | 0 | 0.28 | -0.23 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 1.25 | 1.50 | % | 0 | 0 | 0.27 | -0.26 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 81.00 | 1.59 | 2.59 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.30 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 82.00 | 1.73 | 2.07 | % | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 83.00 | 2.14 | 2.45 | % | 0 | 0 | 0.26 | -0.38 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 2.56 | 2.77 | % | 0 | 0 | 0.26 | -0.43 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 2.99 | 3.20 | % | 0 | 0 | 0.25 | -0.48 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 86.00 | 3.50 | 3.80 | % | 0 | 0 | 0.25 | -0.53 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 3.85 | 4.45 | % | 0 | 0 | 0.24 | -0.59 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 88.00 | 4.50 | 4.90 | % | 0 | 0 | 0.23 | -0.65 | 0.06 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 5.20 | 5.55 | % | 0 | 0 | 0.23 | -0.71 | 0.05 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 5.90 | 6.30 | % | 0 | 0 | 0.23 | -0.76 | 0.05 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 91.00 | 6.65 | 8.05 | % | 0 | 0 | 0.28 | -0.80 | 0.04 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 7.20 | 8.15 | % | 0 | 0 | 0.25 | -0.84 | 0.04 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 8.20 | 8.90 | % | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 9.10 | 9.85 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 10.10 | 10.80 | % | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 11.05 | 12.45 | % | 0 | 0 | 0.30 | -0.92 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 13.90 | 15.85 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST |