Log in
NYSE:SCHW

Charles Schwab Options Chain and Prices

$34.94
+0.58 (+1.69 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$33.96
Now: $34.94
$35.07
50-Day Range
$33.14
MA: $35.19
$36.28
52-Week Range
$28.00
Now: $34.94
$51.65
Volume5.76 million shs
Average Volume11.45 million shs
Market Capitalization$45.03 billion
P/E Ratio14.68
Dividend Yield2.10%
Beta1.17

Options Chain

Charles Schwab (NYSE:SCHW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$45.00$0.105Call0000
(+0)
1.07187
(-0.010935)
0.0515160
10/2/2020$43.00$0.110Call0000
(+0)
0.9244080.0596960
10/2/2020$42.00$0.125Call0000
(+0)
0.8671630.0704590
10/2/2020$41.50$0.120Call0000
(+0)
0.8165550.0714670
10/2/2020$41.00$0.000Call00014
(+0)
0.00
10/2/2020$40.50$0.125Call0000
(+0)
0.7345430.0806480
10/2/2020$40.00$0.060Call00026
(+0)
0.585722
(+0.003482)
0.05190
10/2/2020$39.50$0.000Call0000
(+0)
0.00
10/2/2020$39.00$0.050Call00042
(+0)
0.479651
(-0.007068)
0.0524450
10/2/2020$38.50$0.065Call00031
(+0)
0.460088
(-0.021162)
0.0680080
10/2/2020$38.00$0.060Call202277
(+0)
0.404498
(-0.024167)
0.0707072
10/2/2020$37.50$0.050Call000225
(-1)
0.34036
(-0.143624)
0.0699230
10/2/2020$37.00$0.105Call725169
(+0)
0.353537
(-0.028364)
0.1260263
10/2/2020$36.50$0.195Call40531652
(+0)
0.366079
(-0.005796)
0.20156110
10/2/2020$36.00$0.270Call611626167
(+3)
0.342406
(-0.026597)
0.27213610
10/2/2020$35.50$0.445Call40059
(+5)
0.354119
(-0.013035)
0.3822743
10/2/2020$35.00$0.675Call13612112141
(+0)
0.364648
(-0.007679)
0.49659512
10/2/2020$34.50$0.955Call3141032
(+8)
0.371914
(-0.037763)
0.6071887
10/2/2020$34.00$1.320Call0002
(+0)
0.398614
(+0.01137)
0.69910
10/2/2020$33.50$1.865Call2203
(+2)
0.51921
(+0.118669)
0.7328371
10/2/2020$33.00$2.155Call0000
(+0)
0.457018
(+0.043731)
0.8249470
10/2/2020$32.50$2.515Call0000
(+0)
0.388324
(+0.132615)
0.9151590
10/2/2020$32.00$2.990Call00010
(+0)
0.409820.9426340
10/2/2020$31.50$3.575Call0000
(+0)
0.593525
(+0.188692)
0.9035740
10/2/2020$31.00$4.100Call0000
(+0)
0.691771
(-0.011948)
0.9026690
10/2/2020$30.50$4.925Call0000
(+0)
1.082520.8368490
10/2/2020$30.00$5.175Call0000
(+0)
0.922240.8957090
10/2/2020$29.50$6.000Call0000
(+0)
1.31930.8455950
10/2/2020$29.00$6.450Call0000
(+0)
1.35639
(+0.538599)
0.8612530
10/2/2020$28.50$6.725Call0000
(+0)
1.207910.9034730
10/2/2020$28.00$6.875Call0002
(+0)
0
10/2/2020$25.00$9.450Call0000
(+0)
0.01.00
10/2/2020$45.00$10.150Put0000
(+0)
1.04282-0.9554140
10/2/2020$43.00$8.175Put0000
(+0)
0.935156-0.9390950
10/2/2020$42.00$7.325Put0000
(+0)
1.03828-0.8868490
10/2/2020$41.50$6.600Put0000
(+0)
0.673157-0.9670920
10/2/2020$41.00$6.475Put0000
(+0)
1.08828
(+0.317187)
-0.8409940
10/2/2020$40.50$5.550Put0000
(+0)
0
10/2/2020$40.00$4.950Put10014
(+0)
1
10/2/2020$39.50$4.675Put0000
(+0)
0.631004-0.9154090
10/2/2020$39.00$4.475Put0000
(+0)
0.848633-0.809510
10/2/2020$38.50$4.515Put0000
(+0)
1.13562-0.7049490
10/2/2020$38.00$2.965Put0000
(+0)
0
10/2/2020$37.50$2.840Put0000
(+0)
0.560101-0.8083920
10/2/2020$37.00$2.415Put0002
(+0)
0.551712-0.7644970
10/2/2020$36.50$1.655Put20046
(+0)
0.288031-0.8631542
10/2/2020$36.00$1.455Put500205
(+0)
0.4146
(+0.142201)
-0.6880642
10/2/2020$35.50$0.985Put400160
(+0)
0.344557
(-0.039623)
-0.622783
10/2/2020$35.00$0.710Put2860178
(+6)
0.352522
(-0.035759)
-0.50413411
10/2/2020$34.50$0.505Put74073239
(+49)
0.364643
(-0.027119)
-0.3908666
10/2/2020$34.00$0.350Put525182328681
(+34)
0.378662
(-0.013172)
-0.29270835
10/2/2020$33.50$0.240Put65855899721
(+46)
0.398771
(-0.001815)
-0.21259748
10/2/2020$33.00$0.165Put761233
(+80)
0.4146
(+0.016516)
-0.152163
10/2/2020$32.50$0.115Put11082
(+7)
0.437712
(+0.02072)
-0.109221
10/2/2020$32.00$0.070Put3002965
(+0)
0.447412
(+0.011828)
-0.0711332
10/2/2020$31.50$0.040Put1101011
(+0)
0.447037
(-0.015432)
-0.0432652
10/2/2020$31.00$0.120Put0004
(+0)
0.6404
(+0.121872)
-0.0808210
10/2/2020$30.50$0.075Put0000
(+0)
0.635657
(+0.024524)
-0.054490
10/2/2020$30.00$0.045Put00014
(+0)
0.628906
(+0.103906)
-0.0349410
10/2/2020$29.50$0.115Put0004
(+0)
0.842188
(+0.207401)
-0.0623040
10/2/2020$29.00$0.000Put00030
(+0)
0.00
10/2/2020$28.50$0.000Put0000
(+0)
0.00
10/2/2020$28.00$0.050Put0001
(+0)
0.887909
(-0.014435)
-0.0290040
10/2/2020$25.00$0.020Put0000
(+0)
1.10938
(-0.165035)
-0.01040
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.