Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $95.36 as of 11/14/2025 3:05:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.80 | 46.80 | 44.80 | % | 0.90 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 55.00 | 38.25 | 41.80 | 40.03 | % | 0.73 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 60.00 | 32.85 | 36.85 | 34.85 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 65.00 | 27.90 | 31.90 | 29.90 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 83.00 | % | 0.00 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 84.00 | 10.85 | 12.20 | 11.53 | % | 0.14 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 86.00 | 9.10 | 10.45 | 9.78 | % | 0.11 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 87.00 | 8.65 | 9.60 | 9.13 | % | 0.10 | 0 | 0 | 0.27 | 0.82 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 88.00 | 7.80 | 8.75 | 8.28 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 89.00 | 7.00 | 7.95 | 7.48 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 90.00 | 6.40 | 7.15 | 6.78 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 91.00 | 5.65 | 6.35 | 6.00 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 92.00 | 5.00 | 5.70 | 5.35 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 93.00 | 4.35 | 5.05 | 4.70 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 94.00 | 3.60 | 4.50 | 4.05 | % | 0.04 | 0 | 0 | 0.25 | 0.57 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 95.00 | 3.05 | 3.95 | 3.50 | % | 0.04 | 0 | 0 | 0.24 | 0.53 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 96.00 | 2.80 | 3.05 | 2.93 | 3.60 | % | 0.03 | 1 | 0 | 0.24 | 0.48 | 0.05 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 97.00 | 2.35 | 2.96 | 2.66 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 98.00 | 1.82 | 2.57 | 2.20 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 99.00 | 1.52 | 2.20 | 1.86 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | 0.35 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 100.00 | 1.19 | 1.76 | 1.48 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | 0.30 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 101.00 | 0.96 | 1.55 | 1.26 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.26 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 102.00 | 0.82 | 1.45 | 1.14 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 103.00 | 0.58 | 1.17 | 0.88 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 104.00 | 0.37 | 1.08 | 0.73 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 0.44 | 0.94 | 0.69 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 106.00 | 0.36 | 0.81 | 0.59 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 107.00 | 0.07 | 0.71 | 0.39 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 108.00 | 0.02 | 0.65 | 0.34 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 109.00 | 0.01 | 0.58 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 83.00 | % | 0.00 | 0 | 0 | 0.29 | -0.10 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 84.00 | 0.22 | 0.94 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 86.00 | 0.55 | 1.14 | 0.85 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.02 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 87.00 | 0.53 | 1.32 | 0.93 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 88.00 | 0.93 | 1.40 | 1.17 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 89.00 | 1.04 | 1.73 | 1.39 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 90.00 | 1.32 | 1.89 | 1.61 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 91.00 | 1.53 | 2.22 | 1.88 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 92.00 | 1.86 | 2.58 | 2.22 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 93.00 | 2.19 | 2.90 | 2.55 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 94.00 | 2.56 | 3.20 | 2.88 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 95.00 | 2.96 | 3.75 | 3.36 | % | 0.04 | 0 | 0 | 0.25 | -0.47 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 96.00 | 3.55 | 4.40 | 3.98 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 97.00 | 4.10 | 4.90 | 4.50 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 98.00 | 4.75 | 5.45 | 5.10 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.05 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 99.00 | 5.45 | 6.15 | 5.80 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 100.00 | 6.00 | 6.80 | 6.40 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 101.00 | 6.50 | 8.00 | 7.25 | % | 0.07 | 0 | 0 | 0.31 | -0.74 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 102.00 | 7.30 | 8.65 | 7.98 | % | 0.08 | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 103.00 | 8.15 | 9.90 | 9.03 | % | 0.09 | 0 | 0 | 0.34 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 104.00 | 9.00 | 10.75 | 9.88 | % | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 9.95 | 11.20 | 10.58 | % | 0.10 | 0 | 0 | 0.31 | -0.86 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 106.00 | 10.90 | 12.30 | 11.60 | % | 0.11 | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 107.00 | 11.90 | 13.00 | 12.45 | % | 0.12 | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 108.00 | 12.90 | 14.00 | 13.45 | % | 0.12 | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 109.00 | 13.90 | 15.40 | 14.65 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 14.95 | 16.30 | 15.63 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |