Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $87.40 as of 5/27/2025 3:34:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 54.45 | 57.60 | 43.68 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 53.25 | 54.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 51.10 | 51.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 47.05 | 50.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 42.50 | 44.50 | 48.25 | 24.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 42.40 | 45.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 47.50 | 41.15 | 43.00 | 28.50 | 0.00 | 0.00% | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 37.25 | 40.90 | 24.15 | 0.00 | 0.00% | 0 | 16 | 0.86 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 32.90 | 34.80 | 33.13 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 29.90 | 33.30 | 26.18 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 27.65 | 30.40 | 23.35 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.98 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 25.10 | 26.80 | 21.92 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 23.75 | 24.50 | 23.73 | +4.08 | +20.77% | 2 | 109 | 0.46 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 67.50 | 21.05 | 22.25 | 17.94 | 0.00 | 0.00% | 0 | 124 | 0.43 | 0.95 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 18.55 | 19.65 | 19.32 | 0.00 | 0.00% | 5 | 351 | 0.40 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 72.50 | 16.70 | 17.20 | 13.52 | 0.00 | 0.00% | 0 | 419 | 0.37 | 0.91 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 14.45 | 14.80 | 14.47 | +0.32 | +2.27% | 27 | 1,307 | 0.37 | 0.89 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 77.50 | 11.75 | 12.80 | 11.53 | 0.00 | 0.00% | 0 | 1,862 | 0.31 | 0.87 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 10.10 | 10.25 | 10.15 | +0.75 | +7.98% | 9 | 1,215 | 0.32 | 0.83 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 82.50 | 8.10 | 8.20 | 8.15 | +0.62 | +8.24% | 223 | 1,600 | 0.31 | 0.78 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 6.25 | 6.35 | 6.50 | +0.68 | +11.69% | 32 | 3,145 | 0.30 | 0.70 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 87.50 | 4.60 | 4.70 | 4.64 | +0.47 | +11.28% | 179 | 2,287 | 0.29 | 0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 3.25 | 3.35 | 3.32 | +0.30 | +9.94% | 64 | 6,084 | 0.27 | 0.49 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 92.50 | 2.15 | 2.23 | 2.22 | +0.28 | +14.44% | 23 | 8,290 | 0.26 | 0.38 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 1.36 | 1.43 | 1.50 | +0.16 | +11.94% | 34 | 5,950 | 0.26 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 97.50 | 0.57 | 0.89 | 0.86 | +0.04 | +4.88% | 45 | 40 | 0.25 | 0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 100.00 | 0.44 | 0.65 | 0.52 | +0.02 | +4.00% | 277 | 7,556 | 0.25 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 105.00 | 0.10 | 0.41 | 0.20 | 0.00 | 0.00% | 0 | 446 | 0.26 | 0.08 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.21 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.18 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.17 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 522 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.36 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 0.01 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 0.02 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 457 | 0.61 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 0.03 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 187 | 0.58 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.04 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 859 | 0.55 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 0.06 | 0.21 | 0.21 | +0.06 | +40.00% | 1 | 3,061 | 0.50 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 0.09 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 3,619 | 0.50 | -0.03 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 67.50 | 0.10 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1,214 | 0.45 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 0.06 | 0.57 | 0.39 | 0.00 | 0.00% | 0 | 1,785 | 0.41 | -0.07 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 72.50 | 0.19 | 0.64 | 0.56 | 0.00 | 0.00% | 0 | 3,015 | 0.38 | -0.09 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 0.29 | 0.67 | 0.53 | -0.19 | -26.39% | 3 | 1,548 | 0.36 | -0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 77.50 | 0.71 | 0.77 | 0.74 | -0.33 | -30.85% | 5 | 2,909 | 0.34 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 1.03 | 1.09 | 1.04 | -0.37 | -26.25% | 9 | 3,513 | 0.32 | -0.17 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 82.50 | 1.50 | 1.74 | 1.53 | -0.52 | -25.37% | 25 | 3,244 | 0.31 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 85.00 | 1.63 | 2.21 | 2.30 | -0.38 | -14.18% | 43 | 1,067 | 0.30 | -0.30 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 87.50 | 2.94 | 3.05 | 2.96 | -0.64 | -17.78% | 114 | 555 | 0.29 | -0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 90.00 | 4.05 | 4.15 | 4.47 | -0.63 | -12.36% | 7 | 510 | 0.28 | -0.51 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 92.50 | 5.45 | 5.60 | 6.59 | 0.00 | 0.00% | 0 | 267 | 0.26 | -0.62 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 95.00 | 7.15 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.73 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 97.50 | 9.20 | 9.60 | % | 0 | 0 | 0.25 | -0.81 | 0.03 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 11.35 | 11.80 | % | 0 | 0 | 0.27 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 15.75 | 17.20 | 26.55 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.02 | 3/31/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 20.55 | 22.55 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 24.65 | 28.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 31.30 | 32.25 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 36.25 | 36.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 41.15 | 42.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |