Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $74.64 as of 5/2/2024 8:24:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.40 | 37.00 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 45.00 | 27.55 | 32.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 50.00 | 22.95 | 26.70 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 55.00 | 17.95 | 21.70 | 20.18 | 0.00 | 0.00% | 0 | 7 | 4.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 57.00 | 16.25 | 19.60 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 58.00 | 15.30 | 18.60 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 59.00 | 14.00 | 17.70 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:30 PM EST | |||
| 60.00 | 13.15 | 16.70 | 11.54 | 0.00 | 0.00% | 0 | 10 | 3.61 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 5/1/2024 3:59:30 PM EST |
| 61.00 | 12.10 | 15.70 | 13.45 | 0.00 | 0.00% | 0 | 12 | 3.44 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 62.00 | 10.95 | 14.70 | 12.56 | 0.00 | 0.00% | 0 | 57 | 3.26 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:30 PM EST |
| 63.00 | 10.00 | 13.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:30 PM EST | |||
| 64.00 | 8.90 | 12.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:30 PM EST | |||
| 65.00 | 8.70 | 11.50 | 8.10 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 66.00 | 7.00 | 10.50 | 7.92 | 0.00 | 0.00% | 0 | 8 | 2.44 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 67.00 | 5.95 | 9.50 | 7.72 | 0.00 | 0.00% | 0 | 13 | 2.27 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 68.00 | 4.95 | 8.75 | 6.84 | 0.00 | 0.00% | 0 | 39 | 2.24 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 69.00 | 4.75 | 7.50 | 4.93 | 0.00 | 0.00% | 0 | 56 | 1.93 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 70.00 | 4.10 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 253 | 1.48 | 0.99 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 71.00 | 2.91 | 4.95 | 4.62 | 0.00 | 0.00% | 0 | 99 | 0.69 | 0.97 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 72.00 | 2.12 | 3.40 | 3.34 | 0.00 | 0.00% | 0 | 410 | 0.85 | 0.93 | 0.08 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 73.00 | 1.49 | 2.01 | 1.84 | 0.00 | 0.00% | 0 | 496 | 0.34 | 0.84 | 0.15 | -0.13 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 74.00 | 0.91 | 0.99 | 1.05 | 0.00 | 0.00% | 0 | 1,357 | 0.27 | 0.67 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 75.00 | 0.40 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 2,732 | 0.26 | 0.41 | 0.27 | -0.15 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 76.00 | 0.14 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 759 | 0.27 | 0.19 | 0.18 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 77.00 | 0.04 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 642 | 0.28 | 0.07 | 0.08 | -0.05 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 78.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 443 | 0.31 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 79.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 255 | 0.39 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 80.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 232 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 81.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 82.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 361 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 83.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:30 PM EST |
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 86.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 88.00 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 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 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 3:59:30 PM EST |
| 55.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 804 | 3.81 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 57.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 15 | 3.48 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 5/1/2024 3:59:30 PM EST |
| 58.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.32 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 59.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 3:59:30 PM EST |
| 60.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.74 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 409 | 1.18 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.15 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 63.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.07 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 64.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.98 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.77 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 288 | 0.70 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 67.00 | 0.00 | 0.79 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.65 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 68.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 172 | 1.09 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 69.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 302 | 0.49 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 70.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 520 | 0.41 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 769 | 0.37 | -0.03 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 72.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 631 | 0.32 | -0.07 | 0.08 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 73.00 | 0.11 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 879 | 0.29 | -0.16 | 0.15 | -0.13 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 74.00 | 0.31 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 911 | 0.28 | -0.33 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 75.00 | 0.76 | 0.84 | 0.81 | 0.00 | 0.00% | 0 | 633 | 0.27 | -0.59 | 0.27 | -0.15 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 76.00 | 1.33 | 2.23 | 1.10 | 0.00 | 0.00% | 0 | 138 | 0.40 | -0.81 | 0.18 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 77.00 | 1.31 | 3.70 | 2.17 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.93 | 0.08 | -0.05 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 78.00 | 2.09 | 4.70 | % | 0 | 0 | 1.19 | -0.98 | 0.03 | -0.02 | 5/1/2024 3:59:30 PM EST | |||
| 79.00 | 2.36 | 5.45 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 80.00 | 3.55 | 7.00 | 7.55 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:30 PM EST |
| 81.00 | 4.75 | 7.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 82.00 | 5.45 | 8.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 83.00 | 6.40 | 10.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 84.00 | 7.30 | 10.65 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 85.00 | 8.45 | 11.65 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 86.00 | 9.35 | 13.15 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 87.00 | 10.75 | 14.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 88.00 | 11.30 | 15.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST |