Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $75.33 as of 5/3/2024 3:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.10 | 38.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 45.00 | 29.05 | 33.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 50.00 | 24.10 | 28.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 55.00 | 19.15 | 22.85 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 59.00 | 15.15 | 18.95 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 60.00 | 14.15 | 17.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 61.00 | 13.05 | 16.85 | 14.95 | +3.95 | +35.91% | 1 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 62.00 | 12.15 | 15.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 63.00 | 11.10 | 14.80 | 8.49 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:08 PM EST |
| 64.00 | 10.20 | 12.60 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:08 PM EST |
| 65.00 | 9.15 | 12.95 | 9.74 | 0.00 | 0.00% | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 66.00 | 8.40 | 12.00 | 7.15 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:08 PM EST |
| 67.00 | 7.15 | 10.95 | 9.19 | +1.24 | +15.60% | 1 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 68.00 | 6.85 | 9.90 | 7.65 | 0.00 | 0.00% | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 69.00 | 5.15 | 8.75 | 6.34 | 0.00 | 0.00% | 0 | 19 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 70.00 | 4.15 | 7.20 | 6.07 | +0.71 | +13.25% | 5 | 49 | 0.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 71.00 | 3.60 | 5.40 | 4.81 | +0.66 | +15.91% | 65 | 125 | 0.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 72.00 | 3.90 | 4.40 | 3.95 | +0.55 | +16.18% | 139 | 178 | 0.43 | 0.98 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 73.00 | 2.96 | 3.30 | 3.12 | +0.62 | +24.80% | 15 | 375 | 0.32 | 0.92 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 74.00 | 2.02 | 2.33 | 2.20 | +0.47 | +27.17% | 8 | 429 | 0.20 | 0.83 | 0.13 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 75.00 | 1.28 | 1.47 | 1.48 | +0.43 | +40.96% | 2,404 | 2,226 | 0.21 | 0.68 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 76.00 | 0.75 | 0.81 | 0.81 | +0.19 | +30.65% | 1,949 | 937 | 0.20 | 0.50 | 0.20 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 77.00 | 0.37 | 0.40 | 0.40 | +0.12 | +42.86% | 322 | 368 | 0.19 | 0.31 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 78.00 | 0.16 | 0.19 | 0.18 | +0.02 | +12.50% | 277 | 249 | 0.19 | 0.18 | 0.12 | -0.04 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 79.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 547 | 87 | 0.20 | 0.10 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 80.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 198 | 133 | 0.21 | 0.05 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 81.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 13 | 0.23 | 0.03 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 82.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 386 | 0.26 | 0.01 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 84.00 | 0.00 | 1.26 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:08 PM EST |
| 86.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 88.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 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 | 2.13 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 502 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 59.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 3 | 78 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 61.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 62.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:08 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 64.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 40 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 108 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 66.00 | 0.01 | 1.14 | 0.01 | -0.04 | -80.00% | 37 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 67.00 | 0.01 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 68.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 3 | 88 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 69.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 138 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 109 | 472 | 0.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 71.00 | 0.04 | 0.05 | 0.05 | -0.10 | -66.67% | 116 | 364 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 72.00 | 0.06 | 0.07 | 0.07 | -0.11 | -61.12% | 89 | 536 | 0.25 | -0.02 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 73.00 | 0.11 | 0.13 | 0.13 | -0.20 | -60.61% | 98 | 432 | 0.23 | -0.08 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 74.00 | 0.24 | 0.25 | 0.24 | -0.34 | -58.63% | 471 | 618 | 0.22 | -0.17 | 0.13 | -0.03 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 75.00 | 0.46 | 0.49 | 0.47 | -0.54 | -53.47% | 640 | 1,545 | 0.21 | -0.32 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 76.00 | 0.86 | 0.90 | 0.84 | -0.71 | -45.81% | 288 | 71 | 0.20 | -0.50 | 0.20 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 77.00 | 1.46 | 1.92 | 1.51 | -2.04 | -57.47% | 19 | 15 | 0.25 | -0.69 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 78.00 | 1.95 | 2.51 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.82 | 0.12 | -0.04 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 79.00 | 3.10 | 3.60 | % | 0 | 0 | 0.27 | -0.90 | 0.08 | -0.03 | 5/3/2024 4:00:08 PM EST | |||
| 80.00 | 2.67 | 6.00 | % | 0 | 0 | 0.84 | -0.95 | 0.04 | -0.02 | 5/3/2024 4:00:08 PM EST | |||
| 81.00 | 3.30 | 7.15 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 82.00 | 4.20 | 8.10 | 6.65 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.99 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 83.00 | 5.20 | 8.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 84.00 | 6.20 | 10.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 7.20 | 11.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 86.00 | 8.30 | 12.05 | 10.65 | 0.00 | 0.00% | 0 | 16 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:08 PM EST |
| 87.00 | 9.25 | 13.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 88.00 | 10.25 | 14.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |