Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $90.51 as of 11/21/2025 9:20:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.75 | 67.65 | 65.70 | 66.15 | 0.00 | 0.00% | 2.63 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 3:59:57 PM EST |
| 27.50 | 61.20 | 65.20 | 63.20 | 45.00 | 0.00 | 0.00% | 2.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 58.75 | 62.00 | 60.38 | 38.61 | 0.00 | 0.00% | 2.01 | 0 | 27 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 56.45 | 60.10 | 58.28 | 51.70 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 53.85 | 57.80 | 55.83 | 59.22 | 0.00 | 0.00% | 1.60 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 51.35 | 55.15 | 53.25 | 46.32 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 48.85 | 52.10 | 50.48 | 55.97 | 0.00 | 0.00% | 1.26 | 0 | 37 | 1.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 46.35 | 50.20 | 48.28 | 52.81 | 0.00 | 0.00% | 1.14 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 43.95 | 47.85 | 45.90 | 49.77 | 0.00 | 0.00% | 1.02 | 0 | 48 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 41.50 | 45.40 | 43.45 | 27.25 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 38.95 | 41.90 | 40.43 | 41.95 | -2.52 | -5.67% | 0.81 | 5 | 139 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 36.55 | 40.50 | 38.53 | 40.49 | 0.00 | 0.00% | 0.73 | 0 | 76 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 34.25 | 37.20 | 35.73 | 38.22 | 0.00 | 0.00% | 0.65 | 0 | 466 | 1.03 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 31.80 | 34.45 | 33.13 | 37.85 | 0.00 | 0.00% | 0.58 | 0 | 119 | 0.90 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 29.70 | 32.05 | 30.88 | 33.05 | 0.00 | 0.00% | 0.51 | 0 | 934 | 0.83 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 26.85 | 29.65 | 28.25 | 33.03 | 0.00 | 0.00% | 0.45 | 0 | 154 | 0.78 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 24.40 | 27.15 | 25.78 | 26.82 | 0.00 | 0.00% | 0.40 | 0 | 724 | 0.71 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 21.95 | 24.65 | 23.30 | 25.63 | 0.00 | 0.00% | 0.35 | 0 | 491 | 0.65 | 0.96 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 19.90 | 22.10 | 21.00 | 21.20 | -1.95 | -8.43% | 0.30 | 2 | 1,064 | 0.58 | 0.95 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 17.55 | 19.70 | 18.63 | 18.80 | -6.78 | -26.51% | 0.26 | 1 | 1,684 | 0.53 | 0.93 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 16.10 | 16.85 | 16.48 | 16.85 | -1.20 | -6.65% | 0.22 | 3 | 1,224 | 0.33 | 0.91 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 13.80 | 14.55 | 14.18 | 15.75 | 0.00 | 0.00% | 0.18 | 0 | 2,014 | 0.34 | 0.89 | 0.01 | -0.03 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 11.55 | 12.40 | 11.98 | 12.00 | -0.95 | -7.34% | 0.15 | 1 | 2,383 | 0.33 | 0.85 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 9.60 | 10.25 | 9.93 | 12.27 | 0.00 | 0.00% | 0.12 | 0 | 1,770 | 0.32 | 0.80 | 0.02 | -0.04 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 7.70 | 8.25 | 7.98 | 8.24 | -1.66 | -16.77% | 0.09 | 1 | 4,865 | 0.31 | 0.74 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 5.60 | 6.45 | 6.03 | 6.00 | -0.60 | -9.10% | 0.07 | 35 | 2,444 | 0.29 | 0.66 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 4.50 | 4.70 | 4.60 | 4.50 | -0.40 | -8.17% | 0.05 | 188 | 3,152 | 0.29 | 0.57 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 3.20 | 3.40 | 3.30 | 3.30 | -0.25 | -7.05% | 0.04 | 44 | 4,067 | 0.28 | 0.46 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 2.21 | 2.31 | 2.26 | 2.17 | -0.40 | -15.57% | 0.02 | 16 | 7,235 | 0.27 | 0.36 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 97.50 | 1.46 | 1.58 | 1.52 | 1.55 | -0.19 | -10.92% | 0.02 | 6 | 4,687 | 0.27 | 0.27 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.94 | 1.04 | 0.99 | 0.98 | -0.30 | -23.44% | 0.01 | 203 | 10,427 | 0.27 | 0.19 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.42 | -0.21 | -33.34% | 0.01 | 204 | 4,653 | 0.28 | 0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 0.19 | 0.35 | 0.27 | 0.23 | -0.02 | -8.00% | 0.00 | 60 | 2,044 | 0.30 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.29 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 69 | 635 | 0.29 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.35 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 96 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 153 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,477 | 1.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 4,335 | 6,627 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 4,960 | 0.70 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,725 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 0.02 | 0.67 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,515 | 0.58 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 0.45 | -0.02 | 0.00 | -0.02 | 11/4/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 0.12 | 0.24 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 2 | 4,503 | 0.47 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 0.04 | 0.37 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,125 | 0.41 | -0.04 | 0.01 | -0.02 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 0.09 | 0.43 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,798 | 0.40 | -0.05 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 0.18 | 0.53 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4,410 | 0.38 | -0.07 | 0.01 | -0.03 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 0.31 | 0.65 | 0.48 | 0.51 | +0.15 | +41.67% | 0.01 | 11 | 3,976 | 0.36 | -0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 0.51 | 0.87 | 0.69 | 0.67 | +0.11 | +19.65% | 0.01 | 5 | 4,179 | 0.35 | -0.11 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.81 | 1.13 | 0.97 | 0.97 | -0.01 | -1.02% | 0.01 | 70 | 4,362 | 0.34 | -0.15 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 1.03 | 1.36 | 1.20 | 1.25 | -0.07 | -5.31% | 0.01 | 232 | 1,697 | 0.32 | -0.20 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 1.72 | 1.84 | 1.78 | 1.75 | -0.02 | -1.13% | 0.02 | 36 | 12,219 | 0.30 | -0.26 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 2.26 | 2.64 | 2.45 | 2.45 | -0.14 | -5.41% | 0.03 | 163 | 3,837 | 0.29 | -0.34 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.09 | -2.55% | 0.04 | 126 | 4,075 | 0.28 | -0.43 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 4.55 | 4.75 | 4.65 | 4.69 | +0.04 | +0.86% | 0.05 | 135 | 6,642 | 0.27 | -0.54 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 5.55 | 6.65 | 6.10 | 6.09 | -0.21 | -3.34% | 0.06 | 27 | 3,301 | 0.26 | -0.64 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 97.50 | 7.65 | 8.50 | 8.08 | 7.82 | 0.00 | 0.00% | 0.08 | 0 | 393 | 0.27 | -0.73 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 9.25 | 10.10 | 9.68 | 10.00 | -0.05 | -0.50% | 0.10 | 5 | 1,341 | 0.28 | -0.81 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 14.20 | 14.60 | 14.40 | 10.15 | 0.00 | 0.00% | 0.14 | 0 | 331 | 0.29 | -0.91 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 19.05 | 20.05 | 19.55 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 22.55 | 26.50 | 24.53 | 21.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | -0.98 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 27.50 | 31.50 | 29.50 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 125.00 | 32.55 | 36.35 | 34.45 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 130.00 | 37.50 | 41.30 | 39.40 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 135.00 | 42.70 | 46.30 | 44.50 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 140.00 | 47.50 | 51.50 | 49.50 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |