Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $74.99 as of 4/29/2024 2:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.25 | 36.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 27.80 | 31.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 50.00 | 23.00 | 25.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 55.00 | 18.10 | 21.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 59.00 | 15.35 | 17.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 60.00 | 13.05 | 16.45 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 61.00 | 13.15 | 15.65 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 1:59:04 PM EST |
| 62.00 | 11.15 | 14.40 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 63.00 | 11.40 | 13.15 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.01 | 4/10/2024 | 4/29/2024 1:59:04 PM EST |
| 64.00 | 9.15 | 12.00 | 11.43 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.96 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 8.30 | 11.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.94 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 66.00 | 7.05 | 9.45 | 7.04 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.92 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 67.00 | 7.30 | 8.20 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.90 | 0.03 | -0.02 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 68.00 | 6.30 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.88 | 0.03 | -0.03 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 69.00 | 5.95 | 6.15 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.85 | 0.04 | -0.03 | 4/12/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 5.10 | 7.30 | 5.20 | -0.25 | -4.59% | 5 | 42 | 0.51 | 0.82 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 71.00 | 4.35 | 4.45 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.77 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 72.00 | 3.60 | 3.70 | 3.89 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.72 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 73.00 | 2.80 | 3.00 | 3.42 | +0.12 | +3.64% | 3 | 272 | 0.24 | 0.66 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 74.00 | 2.23 | 2.40 | 2.85 | +0.32 | +12.65% | 3 | 1,181 | 0.25 | 0.58 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 1.83 | 1.86 | 1.82 | -0.24 | -11.65% | 1,311 | 2,736 | 0.25 | 0.50 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 76.00 | 1.34 | 1.40 | 1.40 | -0.18 | -11.40% | 274 | 387 | 0.25 | 0.41 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 77.00 | 0.97 | 1.03 | 1.10 | -0.05 | -4.35% | 8 | 499 | 0.24 | 0.33 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 78.00 | 0.68 | 0.74 | 0.72 | -0.17 | -19.11% | 7 | 432 | 0.24 | 0.26 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 79.00 | 0.47 | 0.51 | 0.50 | -0.11 | -18.04% | 5 | 356 | 0.24 | 0.20 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 80.00 | 0.30 | 0.35 | 0.45 | +0.07 | +18.43% | 2 | 34 | 0.23 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 81.00 | 0.21 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 112 | 0.24 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 82.00 | 0.14 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 83.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.06 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 84.00 | 0.05 | 0.10 | % | 0 | 0 | 0.25 | 0.04 | 0.02 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 85.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 86.00 | 0.02 | 0.06 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 87.00 | 0.01 | 0.05 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 88.00 | 0.02 | 0.04 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 90.00 | 0.00 | 0.04 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 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 | 0.68 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 55.00 | 0.02 | 0.06 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:04 PM EST |
| 59.00 | 0.03 | 0.08 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 60.00 | 0.04 | 0.09 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.01 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 61.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 5 | 5 | 0.41 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 62.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 63.00 | 0.08 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 64.00 | 0.09 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.04 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 0.11 | 0.14 | 0.12 | -0.03 | -20.00% | 1 | 24 | 0.33 | -0.06 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 66.00 | 0.13 | 0.16 | 0.14 | -0.10 | -41.67% | 1 | 134 | 0.31 | -0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 67.00 | 0.17 | 0.21 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.10 | 0.03 | -0.02 | 4/17/2024 | 4/29/2024 1:59:04 PM EST |
| 68.00 | 0.23 | 0.28 | 0.24 | -0.04 | -14.29% | 5 | 20 | 0.29 | -0.12 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 69.00 | 0.32 | 0.36 | 0.35 | -0.02 | -5.41% | 5 | 40 | 0.28 | -0.15 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 0.46 | 0.51 | 0.45 | -0.06 | -11.77% | 1 | 168 | 0.27 | -0.18 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 71.00 | 0.65 | 0.71 | 0.57 | -0.25 | -30.49% | 10 | 82 | 0.27 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 72.00 | 0.90 | 0.96 | 0.88 | -0.01 | -1.13% | 24 | 103 | 0.26 | -0.28 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 73.00 | 1.22 | 1.28 | 1.20 | -0.05 | -4.00% | 12 | 427 | 0.26 | -0.34 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 74.00 | 1.62 | 1.68 | 1.43 | -0.15 | -9.50% | 1 | 34 | 0.26 | -0.42 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 2.07 | 2.15 | 2.07 | -0.45 | -17.86% | 2 | 1,316 | 0.25 | -0.50 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 76.00 | 2.60 | 2.72 | 2.64 | 0.00 | 0.00% | 0 | 25 | 0.24 | -0.59 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 77.00 | 2.64 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.67 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 78.00 | 3.95 | 4.10 | % | 0 | 0 | 0.42 | -0.74 | 0.07 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 79.00 | 4.75 | 5.00 | % | 0 | 0 | 0.28 | -0.80 | 0.06 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 80.00 | 5.60 | 5.80 | % | 0 | 0 | 0.28 | -0.85 | 0.05 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 81.00 | 6.30 | 6.80 | % | 0 | 0 | 0.33 | -0.89 | 0.04 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 82.00 | 7.20 | 8.65 | % | 0 | 0 | 0.34 | -0.92 | 0.03 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 83.00 | 7.15 | 9.75 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 84.00 | 8.00 | 10.80 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 85.00 | 9.35 | 11.75 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 86.00 | 10.70 | 12.70 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 87.00 | 11.45 | 13.15 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 88.00 | 11.40 | 14.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 90.00 | 13.40 | 16.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |