Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $77.81 as of 3/31/2025 2:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.40 | 34.40 | 33.40 | % | 1 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 50.00 | 26.55 | 29.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 22.35 | 23.65 | 23.50 | % | 1 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST | |
| 60.00 | 17.60 | 18.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 61.00 | 16.70 | 18.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 62.00 | 15.90 | 17.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 63.00 | 14.65 | 15.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 64.00 | 13.55 | 15.25 | 10.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 12.65 | 13.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 66.00 | 11.90 | 12.65 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 67.00 | 11.25 | 11.65 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 2:59:08 PM EST |
| 68.00 | 9.65 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 69.00 | 8.75 | 9.65 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.98 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 8.15 | 8.65 | 10.15 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.97 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 71.00 | 6.65 | 7.65 | 7.25 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.95 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 72.00 | 6.30 | 6.75 | 7.07 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.93 | 0.03 | -0.07 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 73.00 | 4.80 | 6.10 | 5.09 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.91 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 74.00 | 4.00 | 5.15 | 4.00 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.88 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 3.20 | 4.75 | 3.10 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.85 | 0.07 | -0.10 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 76.00 | 2.60 | 3.30 | 2.34 | 0.00 | 0.00% | 0 | 338 | 0.41 | 0.79 | 0.09 | -0.11 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 77.00 | 1.88 | 2.99 | 1.84 | +0.22 | +13.58% | 95 | 83 | 0.39 | 0.70 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 78.00 | 1.31 | 1.77 | 1.43 | +0.36 | +33.65% | 169 | 1,311 | 0.37 | 0.56 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 79.00 | 0.78 | 0.94 | 0.93 | +0.28 | +43.08% | 233 | 130 | 0.36 | 0.41 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 0.46 | 0.55 | 0.55 | +0.14 | +34.15% | 1,245 | 1,995 | 0.35 | 0.28 | 0.13 | -0.11 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 81.00 | 0.24 | 0.29 | 0.31 | +0.11 | +55.00% | 74 | 2,612 | 0.34 | 0.17 | 0.10 | -0.09 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 82.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 647 | 4,965 | 0.33 | 0.10 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 83.00 | 0.03 | 0.11 | 0.06 | -0.19 | -76.00% | 16 | 117 | 0.32 | 0.06 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 84.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 8 | 2,812 | 0.33 | 0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 0.00 | 0.09 | 0.02 | -0.04 | -66.67% | 6 | 589 | 0.45 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 86.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 87.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:08 PM EST |
| 88.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 89.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:08 PM EST |
| 90.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 108 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:08 PM EST |
| 91.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 91 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:08 PM EST |
| 92.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 94.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 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 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,428 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 62.00 | 0.00 | 1.23 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 63.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 64.00 | 0.00 | 0.08 | 0.01 | -0.58 | -98.31% | 4 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 66.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 67.00 | 0.01 | 0.09 | 0.03 | +0.01 | +50.00% | 1 | 56 | 0.75 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 68.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 69.00 | 0.02 | 0.06 | 0.06 | -0.16 | -72.73% | 2 | 21 | 0.61 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 70.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 126 | 0.59 | -0.03 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 71.00 | 0.02 | 0.09 | 0.08 | -0.03 | -27.28% | 1 | 61 | 0.54 | -0.05 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 72.00 | 0.05 | 0.11 | 0.11 | -0.01 | -8.34% | 4 | 77 | 0.50 | -0.07 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 73.00 | 0.08 | 0.13 | 0.11 | -0.06 | -35.30% | 20 | 73 | 0.46 | -0.09 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 74.00 | 0.12 | 0.20 | 0.17 | -0.12 | -41.38% | 338 | 145 | 0.42 | -0.12 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 75.00 | 0.22 | 0.28 | 0.25 | -0.18 | -41.86% | 102 | 194 | 0.40 | -0.15 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 76.00 | 0.39 | 0.46 | 0.35 | -0.25 | -41.67% | 97 | 63 | 0.38 | -0.21 | 0.09 | -0.11 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 77.00 | 0.62 | 0.70 | 0.59 | -0.28 | -32.19% | 26 | 196 | 0.36 | -0.30 | 0.12 | -0.12 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 78.00 | 0.92 | 1.08 | 1.15 | -0.20 | -14.82% | 15 | 235 | 0.35 | -0.44 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 79.00 | 0.61 | 2.44 | 1.48 | -0.56 | -27.46% | 3 | 155 | 0.33 | -0.59 | 0.15 | -0.13 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 80.00 | 1.87 | 2.99 | 2.40 | -0.42 | -14.90% | 108 | 277 | 0.32 | -0.72 | 0.13 | -0.11 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 81.00 | 2.53 | 3.40 | 1.99 | 0.00 | 0.00% | 0 | 25 | 0.24 | -0.83 | 0.10 | -0.09 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 82.00 | 2.76 | 4.20 | 3.65 | +0.98 | +36.71% | 14 | 31 | 0.23 | -0.90 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 83.00 | 4.50 | 5.40 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 84.00 | 5.45 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.97 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 85.00 | 6.45 | 7.40 | 5.08 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 86.00 | 6.65 | 8.55 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:08 PM EST | |||
| 87.00 | 8.45 | 9.45 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 88.00 | 9.05 | 10.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 89.00 | 10.00 | 11.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 90.00 | 11.10 | 12.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 91.00 | 12.00 | 13.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 92.00 | 13.00 | 14.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 93.00 | 13.65 | 15.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 94.00 | 14.80 | 15.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 95.00 | 15.80 | 16.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 100.00 | 20.65 | 22.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |