Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $74.26 as of 4/22/2024 10:27:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.65 | 36.35 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:09 PM EST | |||
| 45.00 | 27.40 | 31.35 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:09 PM EST | |||
| 50.00 | 22.75 | 25.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 55.00 | 17.70 | 20.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 56.00 | 16.70 | 19.60 | 12.04 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/22/2024 4:00:09 PM EST |
| 57.00 | 15.45 | 18.75 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 58.00 | 14.45 | 17.25 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 4/22/2024 4:00:09 PM EST |
| 59.00 | 14.00 | 16.55 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 60.00 | 12.60 | 14.95 | 13.40 | 0.00 | 0.00% | 0 | 19 | 1.07 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:09 PM EST |
| 61.00 | 11.55 | 14.25 | 11.95 | 0.00 | 0.00% | 0 | 8 | 1.66 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/22/2024 4:00:09 PM EST |
| 62.00 | 10.45 | 13.40 | 10.30 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/22/2024 4:00:09 PM EST |
| 63.00 | 9.45 | 12.55 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/22/2024 4:00:09 PM EST |
| 64.00 | 9.25 | 11.45 | 7.83 | 0.00 | 0.00% | 0 | 16 | 0.78 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/22/2024 4:00:09 PM EST |
| 65.00 | 8.85 | 11.35 | 9.08 | 0.00 | 0.00% | 0 | 118 | 0.99 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 66.00 | 6.70 | 10.00 | 7.65 | 0.00 | 0.00% | 0 | 18 | 0.64 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 67.00 | 5.80 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 26 | 0.78 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/22/2024 4:00:09 PM EST |
| 68.00 | 4.70 | 7.05 | 4.97 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.99 | 0.01 | -0.03 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 69.00 | 4.30 | 6.95 | 5.99 | +1.54 | +34.61% | 650 | 727 | 0.64 | 0.98 | 0.02 | -0.04 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 70.00 | 2.73 | 5.65 | 4.83 | +1.37 | +39.60% | 27 | 186 | 0.56 | 0.95 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 71.00 | 3.10 | 5.35 | 3.77 | +1.08 | +40.15% | 24 | 219 | 0.38 | 0.91 | 0.06 | -0.07 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 72.00 | 2.31 | 2.65 | 2.76 | +0.88 | +46.81% | 654 | 651 | 0.26 | 0.84 | 0.10 | -0.09 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 73.00 | 1.62 | 1.69 | 1.60 | +0.37 | +30.09% | 616 | 696 | 0.26 | 0.73 | 0.14 | -0.11 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 74.00 | 0.95 | 1.00 | 1.03 | +0.32 | +45.07% | 481 | 545 | 0.25 | 0.57 | 0.19 | -0.11 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 75.00 | 0.49 | 0.53 | 0.54 | +0.16 | +42.11% | 688 | 717 | 0.25 | 0.38 | 0.20 | -0.10 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 76.00 | 0.20 | 0.23 | 0.24 | +0.06 | +33.34% | 610 | 845 | 0.24 | 0.20 | 0.15 | -0.08 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 77.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 1,403 | 134 | 0.25 | 0.09 | 0.09 | -0.05 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 78.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 50 | 181 | 0.25 | 0.04 | 0.05 | -0.02 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 79.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 2 | 40 | 0.28 | 0.01 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 16 | 72 | 0.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 81.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 1 | 77 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 82.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:09 PM EST |
| 83.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/22/2024 4:00:09 PM EST |
| 84.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,049 | 1.11 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/22/2024 4:00:09 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.05 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/22/2024 4:00:09 PM EST |
| 57.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/22/2024 4:00:09 PM EST |
| 58.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/22/2024 4:00:09 PM EST |
| 59.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/22/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 250 | 0.81 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/22/2024 4:00:09 PM EST |
| 62.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/22/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 0.65 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 64.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 287 | 0.59 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/22/2024 4:00:09 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 36 | 98 | 0.67 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 66.00 | 0.00 | 0.17 | 0.01 | -0.02 | -66.67% | 23 | 134 | 0.77 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 67.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 512 | 0.45 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 53 | 1,143 | 0.39 | -0.01 | 0.01 | -0.03 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 69.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 56 | 245 | 0.36 | -0.02 | 0.02 | -0.04 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | -0.11 | -73.34% | 400 | 1,147 | 0.32 | -0.05 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 71.00 | 0.06 | 0.08 | 0.07 | -0.22 | -75.87% | 164 | 434 | 0.30 | -0.09 | 0.06 | -0.07 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 72.00 | 0.14 | 0.16 | 0.14 | -0.34 | -70.84% | 767 | 1,605 | 0.28 | -0.16 | 0.10 | -0.09 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 73.00 | 0.29 | 0.33 | 0.30 | -0.50 | -62.50% | 730 | 1,145 | 0.27 | -0.27 | 0.14 | -0.11 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 74.00 | 0.61 | 0.66 | 0.57 | -0.69 | -54.77% | 271 | 188 | 0.26 | -0.43 | 0.19 | -0.11 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 75.00 | 1.14 | 1.20 | 1.17 | -0.90 | -43.48% | 170 | 51 | 0.26 | -0.62 | 0.20 | -0.10 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 76.00 | 1.84 | 2.07 | 1.79 | -2.06 | -53.51% | 41 | 6 | 0.31 | -0.80 | 0.15 | -0.08 | 4/22/2024 | 4/22/2024 4:00:09 PM EST |
| 77.00 | 2.54 | 2.94 | 2.57 | % | 8 | 0 | 0.31 | -0.91 | 0.09 | -0.05 | 4/22/2024 | 4/22/2024 4:00:09 PM EST | |
| 78.00 | 1.82 | 3.95 | % | 0 | 0 | 0.37 | -0.96 | 0.05 | -0.02 | 4/22/2024 4:00:09 PM EST | |||
| 79.00 | 2.87 | 6.00 | 4.85 | % | 2 | 0 | 0.44 | -0.99 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:09 PM EST | |
| 80.00 | 3.75 | 7.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST | |||
| 81.00 | 4.70 | 8.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST | |||
| 82.00 | 5.75 | 9.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST | |||
| 83.00 | 6.80 | 9.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST | |||
| 84.00 | 7.80 | 10.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST | |||
| 85.00 | 8.70 | 11.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:09 PM EST |