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 | 36.55 | 40.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 31.60 | 35.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 27.00 | 30.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 22.05 | 24.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 17.20 | 20.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 16.10 | 19.00 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 15.20 | 17.80 | % | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 14.20 | 16.90 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 13.20 | 15.80 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 12.55 | 14.95 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 11.45 | 13.45 | 12.41 | 0.00 | 0.00% | 0 | 43 | 0.32 | 0.92 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 10.50 | 12.95 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 9.75 | 12.25 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 8.65 | 11.70 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 8.55 | 9.85 | 8.72 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.84 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 7.70 | 9.15 | 5.21 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.82 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 6.60 | 8.95 | 7.27 | +2.74 | +60.49% | 2 | 1 | 0.39 | 0.78 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 5.30 | 7.35 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.76 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 3.80 | 6.85 | 5.48 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.72 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 4.25 | 5.05 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.68 | 0.05 | -0.04 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 3.05 | 5.10 | 4.28 | +0.89 | +26.26% | 1 | 9 | 0.33 | 0.64 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 3.20 | 4.15 | 3.59 | +0.20 | +5.90% | 1 | 76 | 0.31 | 0.59 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 2.51 | 3.15 | 2.60 | -0.03 | -1.15% | 16 | 212 | 0.27 | 0.54 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.95 | 4.00 | 2.39 | +0.02 | +0.85% | 15 | 74 | 0.27 | 0.47 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.60 | 1.97 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.41 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.09 | 1.58 | 1.45 | +0.16 | +12.41% | 7 | 11 | 0.25 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 0.80 | 1.17 | 1.08 | -0.02 | -1.82% | 16 | 28 | 0.25 | 0.28 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 0.02 | 1.02 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.22 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.27 | 0.76 | 0.60 | +0.10 | +20.00% | 2 | 50 | 0.24 | 0.17 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.16 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.13 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.10 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.28 | % | 0 | 0 | 0.26 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 0.55 | % | 0 | 0 | 0.25 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.24 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.49 | % | 0 | 0 | 0.60 | 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 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.33 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.54 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.56 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.23 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 1.32 | % | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 1.06 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.63 | % | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.47 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.01 | 1.35 | 0.24 | -0.36 | -60.00% | 1 | 6 | 0.37 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.05 | 0.40 | % | 0 | 0 | 0.36 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 0.07 | 2.32 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.10 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.03 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.13 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.37 | 0.89 | 0.83 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.16 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.50 | 1.50 | 1.32 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.18 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.55 | 1.02 | 1.24 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.22 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.43 | 1.79 | % | 0 | 0 | 0.33 | -0.24 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 0.81 | 1.30 | % | 0 | 0 | 0.29 | -0.28 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 1.02 | 1.45 | 1.60 | -0.39 | -19.60% | 5 | 31 | 0.27 | -0.32 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.49 | 1.88 | 1.72 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.36 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 1.59 | 2.23 | 1.92 | -1.33 | -40.93% | 3 | 12 | 0.26 | -0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 2.29 | 2.64 | 2.31 | -1.39 | -37.57% | 5 | 31 | 0.27 | -0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 2.27 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.53 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 3.00 | 4.35 | 3.25 | % | 3 | 0 | 0.23 | -0.59 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 86.00 | 3.65 | 5.00 | 3.85 | % | 1 | 0 | 0.22 | -0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 87.00 | 3.15 | 6.00 | % | 0 | 0 | 0.24 | -0.72 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 4.30 | 6.05 | % | 0 | 0 | 0.21 | -0.78 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 5.85 | 6.85 | % | 0 | 0 | 0.25 | -0.83 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 5.10 | 8.00 | % | 0 | 0 | 0.33 | -0.87 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 6.55 | 9.05 | % | 0 | 0 | 0.28 | -0.90 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 7.45 | 9.75 | % | 0 | 0 | 0.29 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 8.05 | 10.70 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 10.85 | 12.80 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 15.70 | 17.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |