Free Trial

Charles Schwab (SCHW) Options Chain & Prices

$73.25
-0.14 (-0.19%)
(As of 06/14/2024 ET)

SCHW Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/21/2024$60.00$0.004Put1 - - 18694
(+3)
52.12%
(-0.35%)
-0.0027091
6/21/2024$60.00$13.189Call1515 - 17291
(+0)
52.12%
(-0.33%)
0.9973631
6/21/2024$62.00$11.175Call44 - 0
(+0)
47.02%
(-0.63%)
0.9949463
6/21/2024$62.50$0.009Put26 - 254764
(+0)
45.81%
(-0.67%)
-0.0060187
6/21/2024$62.50$10.677Call1515 - 1086
(-1)
45.77%
(-0.70%)
0.99402811
6/21/2024$64.00$0.014Put15 - 54
(+0)
41.99%
(-0.93%)
-0.0101382
6/21/2024$64.00$9.184Call1 - - 0
(+0)
41.99%
(-0.90%)
0.989961
6/21/2024$65.00$0.020Put7 - 516034
(-86)
39.53%
(-1.03%)
-0.0144623
6/21/2024$65.00$8.211Call12564920
(-1)
39.53%
(-1.01%)
0.9856617
6/21/2024$66.00$7.220Call2 - - 12
(+2)
37.03%
(-1.16%)
0.9790632
6/21/2024$67.00$0.042Put32 - 66
(+0)
34.53%
(-1.35%)
-0.0313913
6/21/2024$67.00$6.235Call2 - - 10
(+0)
34.53%
(-1.33%)
0.9688642
6/21/2024$67.50$0.052Put6 - 39289
(+0)
33.24%
(-1.49%)
-0.038873
6/21/2024$67.50$5.725Call7170 - 5378
(-33)
33.24%
(-1.47%)
0.961462
6/21/2024$68.00$0.064Put25162451166
(+12)
32.00%
(-1.58%)
-0.04800836
6/21/2024$68.00$5.237Call3 - - 33
(+0)
32.00%
(-1.56%)
0.9523873
6/21/2024$69.00$0.099Put44 - 30206
(+39)
29.55%
(-1.78%)
-0.07449310
6/21/2024$70.00$0.157Put2001193315300
(+127)
27.21%
(-1.94%)
-0.11703545
6/21/2024$70.00$3.334Call5 - - 6566
(-1)
27.17%
(-1.98%)
0.8831883
6/21/2024$71.00$0.262Put921192328
(+212)
24.97%
(-2.17%)
-0.18831533
6/21/2024$71.00$2.457Call2017 - 131
(+0)
24.97%
(-2.17%)
0.8140856
6/21/2024$72.00$0.452Put25542571238
(+66)
23.02%
(-2.38%)
-0.30239529
6/21/2024$72.00$1.644Call917828
(+0)
23.02%
(-2.38%)
0.7020798
6/21/2024$72.50$0.604Put477196563
(-103)
22.46%
(-2.24%)
-0.38182321
6/21/2024$72.50$1.288Call24529918750
(+10)
22.24%
(-2.46%)
0.62743750
6/21/2024$73.00$0.798Put15341781404
(+151)
22.92%
(-1.22%)
-0.46926364
6/21/2024$73.00$0.978Call97428677
(+71)
21.94%
(-2.20%)
0.54210836
6/21/2024$74.00$1.340Put38110424518
(-1030)
21.45%
(-2.11%)
-0.65035872
6/21/2024$74.00$0.518Call19651431354
(+131)
21.12%
(-3.25%)
0.36178750
6/21/2024$75.00$2.094Put74 - 223152
(-16)
21.57%
(-2.19%)
-0.8012317
6/21/2024$75.00$0.260Call7052154289479
(+146)
21.57%
(-2.76%)
0.214309124
6/21/2024$76.00$2.999Put1 - - 132
(+0)
22.75%
(-1.88%)
-0.8963491
6/21/2024$76.00$0.132Call3294450
(+27)
22.75%
(-1.88%)
0.11996114
6/21/2024$77.00$0.072Call28321267
(+8)
24.28%
(-1.64%)
0.06871711
6/21/2024$77.50$0.054Call1118956673
(-16)
25.12%
(-1.54%)
0.0526538
6/21/2024$78.00$0.042Call8 - 3716
(+0)
25.96%
(-1.48%)
0.0411643
6/21/2024$79.00$5.916Put44 - 743
(+0)
27.78%
(-1.33%)
-0.9842741
6/21/2024$80.00$0.016Call63 - 9710
(+2)
29.58%
(-1.22%)
0.0160774
6/21/2024$81.00$0.011Call150 - 150460
(+0)
31.34%
(-1.19%)
0.0107324
6/21/2024$82.50$0.006Call2 - 21141
(+0)
34.03%
(-1.07%)
0.0060521
Claim Your FREE "AI Income Playbook" Now! (Ad)

Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Playbook" - and it's yours FREE!

Click here now to claim your FREE copy of Marc's AI playbook.
6/21/2024$83.00$0.005Call1 - 133
(+0)
34.90%
(-1.05%)
0.005081
6/21/2024$85.00$0.003Call1 - - 7025
(+0)
38.29%
(-0.98%)
0.0026581
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:SCHW) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners