Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $80.46 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.70 | 42.20 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 33.45 | 37.20 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 28.40 | 31.55 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 51.00 | 27.40 | 31.20 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 52.00 | 26.60 | 29.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 53.00 | 25.80 | 28.70 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 54.00 | 24.40 | 27.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 23.40 | 27.30 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 56.00 | 22.85 | 26.30 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 57.00 | 21.95 | 25.30 | 23.65 | 0.00 | 0.00% | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 21.80 | 23.45 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 59.00 | 19.95 | 23.30 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 19.25 | 21.65 | 19.85 | +5.55 | +38.82% | 2 | 8 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 18.20 | 21.20 | 14.25 | 0.00 | 0.00% | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 17.05 | 20.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 16.45 | 19.25 | 17.30 | 0.00 | 0.00% | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 15.25 | 18.25 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 13.85 | 17.30 | 8.27 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 13.70 | 15.25 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 13.10 | 13.90 | 5.84 | 0.00 | 0.00% | 0 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 12.15 | 12.80 | 12.32 | -0.18 | -1.44% | 9 | 25 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 11.10 | 11.75 | 11.18 | +6.83 | +157.02% | 1 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 10.25 | 10.70 | 10.85 | 0.00 | 0.00% | 0 | 53 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 9.35 | 9.70 | 9.52 | 0.00 | 0.00% | 0 | 86 | 1.30 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 8.30 | 8.75 | 7.65 | -0.72 | -8.61% | 1 | 53 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 7.35 | 7.65 | 7.39 | 0.00 | 0.00% | 0 | 291 | 0.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 6.30 | 6.70 | 5.91 | -0.67 | -10.19% | 5 | 181 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 5.35 | 5.70 | 5.34 | 0.00 | 0.00% | 0 | 167 | 0.77 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 2.79 | 4.75 | 4.12 | -0.37 | -8.25% | 2 | 73 | 1.14 | 0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 3.25 | 3.60 | 2.67 | -0.88 | -24.79% | 2 | 181 | 0.47 | 0.96 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 2.27 | 2.66 | 2.46 | +0.02 | +0.82% | 95 | 1,058 | 0.42 | 0.91 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 1.46 | 1.84 | 1.64 | -0.26 | -13.69% | 107 | 526 | 0.23 | 0.81 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.84 | 0.94 | 0.84 | -0.10 | -10.64% | 80 | 1,195 | 0.26 | 0.62 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 0.34 | 0.41 | 0.41 | -0.06 | -12.77% | 384 | 762 | 0.25 | 0.36 | 0.26 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 0.11 | 0.14 | 0.14 | -0.03 | -17.65% | 133 | 2,160 | 0.26 | 0.15 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 5 | 234 | 0.26 | 0.05 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.35 | 0.01 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 88.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 89.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 1 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 92.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 93.00 | 0.00 | 0.70 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 755 | 3.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 531 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,598 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 3.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 403 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.04 | 0.25 | +0.22 | +733.34% | 1 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 47 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 87 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 117 | 2.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 107 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 1 | 614 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 191 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 132 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 252 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 2 | 1,043 | 0.39 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 0.01 | 0.05 | 0.07 | +0.03 | +75.00% | 16 | 407 | 0.32 | -0.04 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 0.05 | 0.08 | 0.09 | -0.01 | -10.00% | 30 | 322 | 0.30 | -0.09 | 0.09 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 0.13 | 0.18 | 0.19 | -0.07 | -26.93% | 19 | 2,727 | 0.27 | -0.19 | 0.16 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.37 | 0.44 | 0.40 | -0.21 | -34.43% | 88 | 894 | 0.26 | -0.38 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 0.82 | 0.93 | 0.90 | -0.26 | -22.42% | 48 | 1,878 | 0.24 | -0.64 | 0.26 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.00 | 1.37 | 1.89 | 2.18 | +0.33 | +17.84% | 50 | 226 | 0.29 | -0.85 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 2.31 | 2.84 | 2.75 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.95 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 2.13 | 5.30 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.99 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 3.35 | 6.55 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 3.90 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 5.25 | 8.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 88.00 | 6.30 | 9.55 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 89.00 | 7.45 | 10.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 8.40 | 11.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 91.00 | 9.00 | 12.55 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 92.00 | 10.05 | 13.55 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 93.00 | 12.05 | 14.55 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |