Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $63.69 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.85 | 39.85 | 43.55 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 34.20 | 37.25 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 30.90 | 34.75 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 28.75 | 32.25 | % | 0 | 21 | 3.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 26.20 | 29.75 | % | 0 | 18 | 2.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 37.50 | 23.65 | 27.25 | % | 0 | 16 | 2.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 40.00 | 21.70 | 24.30 | 22.00 | 0.00 | 0.00% | 0 | 16 | 1.70 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 19.75 | 21.95 | 27.52 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 16.90 | 19.30 | 18.75 | 0.00 | 0.00% | 0 | 148 | 1.01 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 13.30 | 17.45 | 17.05 | 0.00 | 0.00% | 0 | 176 | 0.86 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 11.50 | 13.55 | 12.90 | -1.10 | -7.86% | 10 | 203 | 0.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 9.55 | 11.75 | 13.27 | 0.00 | 0.00% | 0 | 180 | 1.13 | 0.98 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 53.00 | 8.00 | 11.05 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 54.00 | 8.65 | 10.95 | % | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 7.10 | 9.85 | 9.09 | 0.00 | 0.00% | 0 | 145 | 0.69 | 0.95 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 56.00 | 6.05 | 7.30 | % | 0 | 0 | 0.39 | 0.94 | 0.03 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 57.00 | 6.00 | 6.50 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 57.50 | 4.65 | 5.85 | 5.60 | -2.25 | -28.67% | 1 | 375 | 0.38 | 0.89 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 58.00 | 3.35 | 5.40 | % | 0 | 0 | 0.20 | 0.88 | 0.04 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 59.00 | 3.85 | 5.25 | % | 0 | 0 | 0.55 | 0.84 | 0.06 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 2.87 | 3.60 | 3.27 | -0.84 | -20.44% | 8 | 1,225 | 0.20 | 0.78 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 61.00 | 2.50 | 2.85 | 4.22 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.71 | 0.09 | -0.05 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 62.00 | 2.04 | 2.10 | 1.92 | -0.62 | -24.41% | 14 | 10 | 0.31 | 0.62 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 62.50 | 1.74 | 1.80 | 1.80 | -0.41 | -18.56% | 27 | 3,089 | 0.31 | 0.57 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 63.00 | 1.45 | 1.52 | 1.40 | -0.58 | -29.30% | 47 | 592 | 0.30 | 0.51 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 64.00 | 1.00 | 1.04 | 0.93 | -0.45 | -32.61% | 38 | 661 | 0.30 | 0.40 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.62 | 0.69 | 0.65 | -0.29 | -30.86% | 110 | 8,864 | 0.29 | 0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 66.00 | 0.37 | 0.44 | 0.38 | -0.22 | -36.67% | 70 | 1,205 | 0.29 | 0.22 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 67.00 | 0.23 | 0.29 | 0.22 | -0.21 | -48.84% | 27 | 1,811 | 0.29 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 67.50 | 0.19 | 0.22 | 0.21 | -0.11 | -34.38% | 42 | 4,241 | 0.29 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 68.00 | 0.14 | 0.17 | 0.14 | -0.12 | -46.16% | 35 | 301 | 0.29 | 0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 69.00 | 0.06 | 0.13 | 0.11 | -0.07 | -38.89% | 1 | 208 | 0.30 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.06 | 0.10 | 0.08 | -0.02 | -20.00% | 41 | 12,984 | 0.32 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 71.00 | 0.02 | 0.09 | 0.07 | -0.01 | -12.50% | 1 | 11 | 0.32 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.34 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 72.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 5 | 2,930 | 0.35 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 73.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 127 | 0.36 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.01 | 0.04 | 0.01 | -0.06 | -85.72% | 1 | 5,825 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.06 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 77.50 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 2 | 3,063 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.20 | +0.14 | +233.34% | 5 | 2,396 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 82.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 390 | 0.84 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,026 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 195 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 488 | 0.81 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 3,032 | 2.59 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 1,066 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 176 | 2.13 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 211 | 1.24 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.75 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 205 | 1.58 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 313 | 1.41 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3,575 | 1.00 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 4 | 791 | 0.90 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 537 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.03 | 0.08 | 0.04 | 0.00 | 0.00% | 2 | 7,059 | 0.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,205 | 0.50 | -0.02 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 53.00 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 202 | 0.48 | -0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 54.00 | 0.05 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.45 | -0.03 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.07 | 0.15 | 0.14 | +0.08 | +133.34% | 12 | 6,489 | 0.43 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 56.00 | 0.12 | 0.17 | 0.13 | +0.01 | +8.34% | 1 | 62 | 0.41 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 57.00 | 0.16 | 0.20 | 0.19 | +0.03 | +18.75% | 6 | 2,247 | 0.38 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 57.50 | 0.19 | 0.22 | 0.23 | +0.06 | +35.30% | 5 | 3,793 | 0.37 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 58.00 | 0.22 | 0.28 | 0.28 | +0.10 | +55.56% | 1 | 698 | 0.36 | -0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 59.00 | 0.31 | 0.37 | 0.38 | +0.05 | +15.16% | 25 | 284 | 0.34 | -0.16 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.47 | 0.52 | 0.56 | +0.18 | +47.37% | 53 | 4,890 | 0.32 | -0.22 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 61.00 | 0.70 | 0.75 | 0.77 | +0.19 | +32.76% | 10 | 378 | 0.31 | -0.29 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 62.00 | 1.03 | 1.07 | 1.08 | +0.25 | +30.12% | 975 | 2,955 | 0.31 | -0.38 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 62.50 | 1.23 | 1.27 | 1.30 | +0.35 | +36.85% | 1,140 | 5,110 | 0.30 | -0.43 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 63.00 | 1.46 | 1.50 | 1.47 | +0.31 | +26.73% | 804 | 1,747 | 0.30 | -0.49 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 64.00 | 1.98 | 2.03 | 2.20 | +0.64 | +41.03% | 786 | 2,059 | 0.29 | -0.60 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 2.58 | 2.87 | 2.73 | +0.65 | +31.25% | 35 | 16,734 | 0.28 | -0.70 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 66.00 | 2.93 | 3.55 | 2.27 | 0.00 | 0.00% | 0 | 518 | 0.40 | -0.78 | 0.08 | -0.04 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 67.00 | 3.65 | 5.90 | 4.43 | +1.46 | +49.16% | 1 | 31 | 0.45 | -0.85 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 67.50 | 4.50 | 5.55 | 5.10 | +1.25 | +32.47% | 92 | 3,258 | 0.82 | -0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 68.00 | 4.45 | 6.30 | 5.45 | +1.77 | +48.10% | 1 | 63 | 0.34 | -0.90 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 69.00 | 5.90 | 7.35 | 4.42 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.93 | 0.03 | -0.02 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 6.25 | 7.40 | 7.29 | +0.94 | +14.81% | 7 | 17,456 | 0.42 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 71.00 | 6.80 | 10.00 | % | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 72.00 | 7.65 | 11.20 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 72.50 | 9.35 | 9.80 | 9.77 | +1.00 | +11.41% | 30 | 311 | 0.63 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 73.00 | 9.85 | 11.35 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 74.00 | 10.05 | 12.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 10.95 | 12.70 | 12.27 | +1.00 | +8.88% | 30 | 194 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 12.55 | 14.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 77.00 | 13.50 | 16.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 77.50 | 14.10 | 16.20 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 16.45 | 19.20 | 16.30 | 0.00 | 0.00% | 0 | 6 | 1.46 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 82.50 | 18.30 | 21.65 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 20.85 | 23.70 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:57 PM EST |
| 87.50 | 22.90 | 26.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 25.25 | 29.15 | 11.31 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 30.20 | 34.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 35.40 | 38.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 40.35 | 44.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 45.35 | 49.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |