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 | 33.05 | 36.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 29.05 | 30.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 50.00 | 24.25 | 26.35 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 55.00 | 18.35 | 20.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 59.00 | 14.00 | 17.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 60.00 | 14.40 | 16.05 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 61.00 | 12.10 | 14.80 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 62.00 | 11.05 | 13.95 | 12.66 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 63.00 | 11.45 | 13.70 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 64.00 | 9.80 | 12.65 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 65.00 | 9.45 | 10.60 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 66.00 | 7.25 | 9.80 | 8.91 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.94 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 67.00 | 6.85 | 8.65 | % | 0 | 0 | 0.23 | 0.92 | 0.02 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 68.00 | 7.00 | 7.20 | 7.51 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 69.00 | 5.75 | 6.30 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.86 | 0.04 | -0.02 | 4/15/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 5.30 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.82 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 71.00 | 4.50 | 4.65 | 4.83 | +0.19 | +4.10% | 12 | 64 | 0.25 | 0.77 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 72.00 | 3.75 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 45 | 0.25 | 0.71 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 73.00 | 2.98 | 3.20 | 3.14 | -0.58 | -15.60% | 14 | 36 | 0.25 | 0.65 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 74.00 | 2.48 | 2.57 | 2.82 | 0.00 | 0.00% | 0 | 77 | 0.35 | 0.58 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 1.98 | 2.02 | 2.16 | -0.03 | -1.37% | 3 | 143 | 0.24 | 0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 76.00 | 1.51 | 1.56 | 1.58 | -0.36 | -18.56% | 10 | 679 | 0.24 | 0.43 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 77.00 | 1.13 | 1.18 | 1.25 | -0.02 | -1.58% | 11 | 158 | 0.23 | 0.35 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 78.00 | 0.82 | 0.87 | 0.98 | +0.05 | +5.38% | 7 | 32 | 0.23 | 0.29 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 79.00 | 0.59 | 0.63 | 0.75 | -0.10 | -11.77% | 2 | 56 | 0.23 | 0.23 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 80.00 | 0.41 | 0.45 | 0.43 | -0.12 | -21.82% | 15 | 135 | 0.23 | 0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 81.00 | 0.28 | 0.32 | 0.37 | +0.04 | +12.13% | 1 | 9 | 0.23 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 82.00 | 0.20 | 0.23 | 0.27 | 0.00 | 0.00% | 1 | 22 | 0.23 | 0.10 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 83.00 | 0.14 | 0.17 | 0.15 | -0.02 | -11.77% | 1 | 37 | 0.23 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 84.00 | 0.09 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 85.00 | 0.07 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 86.00 | 0.05 | 0.08 | % | 0 | 0 | 0.25 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 87.00 | 0.03 | 0.06 | % | 0 | 0 | 0.25 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 88.00 | 0.03 | 0.05 | % | 0 | 0 | 0.26 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 90.00 | 0.01 | 0.04 | % | 0 | 0 | 0.27 | 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 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 55.00 | 0.02 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 59.00 | 0.05 | 0.08 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 60.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 61.00 | 0.07 | 0.09 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 62.00 | 0.08 | 0.11 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.01 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:59:04 PM EST |
| 63.00 | 0.09 | 0.12 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.02 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 1:59:04 PM EST |
| 64.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 40 | 19 | 0.31 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 0.15 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.04 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 66.00 | 0.18 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.06 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 67.00 | 0.24 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.08 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 68.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.11 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 69.00 | 0.43 | 0.47 | 0.42 | -0.02 | -4.55% | 37 | 31 | 0.27 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 0.58 | 0.62 | 0.58 | -0.01 | -1.70% | 8 | 23 | 0.26 | -0.18 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 71.00 | 0.78 | 0.82 | 0.69 | -0.05 | -6.76% | 14 | 4 | 0.25 | -0.23 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 72.00 | 1.03 | 1.07 | 1.04 | +0.04 | +4.00% | 4 | 72 | 0.25 | -0.29 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 73.00 | 1.36 | 1.40 | 1.41 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.35 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 74.00 | 1.75 | 1.80 | 1.54 | -0.55 | -26.32% | 10 | 515 | 0.24 | -0.42 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 2.21 | 2.26 | 2.19 | -0.03 | -1.36% | 13 | 58 | 0.24 | -0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 76.00 | 2.75 | 2.83 | 2.46 | -0.11 | -4.28% | 5 | 1 | 0.23 | -0.57 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 77.00 | 2.40 | 3.50 | 2.93 | -0.79 | -21.24% | 1 | 1 | 0.25 | -0.65 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 78.00 | 4.05 | 4.20 | 4.42 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.71 | 0.07 | -0.03 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 79.00 | 4.05 | 5.40 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.77 | 0.06 | -0.02 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 80.00 | 5.15 | 5.85 | % | 0 | 0 | 0.25 | -0.83 | 0.05 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 81.00 | 6.50 | 7.20 | % | 0 | 0 | 0.24 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 82.00 | 6.90 | 8.40 | % | 0 | 0 | 0.26 | -0.90 | 0.03 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 83.00 | 7.90 | 8.85 | % | 0 | 0 | 0.35 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 84.00 | 8.90 | 10.40 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 85.00 | 9.00 | 11.80 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 86.00 | 10.15 | 12.95 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 87.00 | 10.40 | 13.40 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 88.00 | 11.90 | 14.75 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 90.00 | 13.50 | 16.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |