Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $92.05 as of 9/8/2025 2:32:49 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 | 43.05 | 44.05 | 43.55 | % | 0.87 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 55.00 | 38.40 | 38.85 | 38.63 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 60.00 | 33.15 | 35.45 | 34.30 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 65.00 | 28.45 | 29.25 | 28.85 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 70.00 | 23.50 | 24.05 | 23.78 | % | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 75.00 | 17.95 | 19.15 | 18.55 | % | 0.25 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 80.00 | 13.80 | 14.40 | 14.10 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 83.00 | 10.90 | 11.85 | 11.38 | % | 0.14 | 0 | 0 | 0.30 | 0.90 | 0.02 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 84.00 | 9.35 | 10.60 | 9.98 | % | 0.12 | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.04 | 9/8/2025 2:58:56 PM EST | |||
| 85.00 | 9.15 | 9.45 | 9.30 | 11.65 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.23 | 0.86 | 0.03 | -0.04 | 9/3/2025 | 9/8/2025 2:58:56 PM EST |
| 86.00 | 8.20 | 8.80 | 8.50 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | 0.84 | 0.03 | -0.04 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 87.00 | 7.50 | 8.35 | 7.93 | 7.50 | % | 0.09 | 3 | 0 | 0.30 | 0.81 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST | |
| 88.00 | 6.65 | 8.05 | 7.35 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.04 | -0.05 | 9/8/2025 2:58:56 PM EST | |||
| 89.00 | 5.90 | 6.10 | 6.00 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | 0.74 | 0.04 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 90.00 | 5.15 | 5.40 | 5.28 | 7.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.70 | 0.05 | -0.05 | 9/3/2025 | 9/8/2025 2:58:56 PM EST |
| 91.00 | 4.45 | 4.65 | 4.55 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.65 | 0.05 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 92.00 | 3.80 | 4.00 | 3.90 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.26 | 0.60 | 0.05 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 93.00 | 3.20 | 3.35 | 3.28 | 3.45 | +0.40 | +13.12% | 0.04 | 1 | 16 | 0.26 | 0.55 | 0.05 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 94.00 | 2.66 | 2.85 | 2.76 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.26 | 0.50 | 0.06 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 95.00 | 2.18 | 2.50 | 2.34 | 2.27 | -0.28 | -10.98% | 0.02 | 21 | 29 | 0.26 | 0.44 | 0.06 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 96.00 | 1.76 | 1.93 | 1.85 | 1.56 | % | 0.02 | 1 | 0 | 0.26 | 0.39 | 0.05 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST | |
| 97.00 | 1.40 | 1.83 | 1.62 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.25 | 0.33 | 0.05 | -0.04 | 9/4/2025 | 9/8/2025 2:58:56 PM EST |
| 98.00 | 1.11 | 1.25 | 1.18 | 0.92 | -0.93 | -50.27% | 0.01 | 5 | 7 | 0.25 | 0.28 | 0.05 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 99.00 | 0.87 | 1.15 | 1.01 | 0.90 | +0.04 | +4.66% | 0.01 | 5 | 515 | 0.24 | 0.24 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 100.00 | 0.67 | 0.78 | 0.73 | 0.74 | +0.19 | +34.55% | 0.01 | 40 | 75 | 0.25 | 0.20 | 0.04 | -0.03 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 101.00 | 0.51 | 0.57 | 0.54 | 0.50 | % | 0.01 | 2 | 0 | 0.24 | 0.16 | 0.04 | -0.03 | 9/8/2025 | 9/8/2025 2:58:56 PM EST | |
| 102.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.08 | -16.67% | 0.00 | 1 | 5 | 0.25 | 0.14 | 0.03 | -0.03 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 103.00 | 0.29 | 0.39 | 0.34 | 0.16 | -0.18 | -52.95% | 0.00 | 1 | 5 | 0.25 | 0.11 | 0.03 | -0.02 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 104.00 | 0.21 | 0.31 | 0.26 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.02 | -0.02 | 9/8/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 2 | 0.26 | 0.07 | 0.02 | -0.02 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 106.00 | 0.00 | 0.21 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.06 | 0.02 | -0.01 | 9/3/2025 | 9/8/2025 2:58:56 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 9/8/2025 2:58:56 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 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 80.00 | 0.21 | 0.31 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 83.00 | 0.36 | 0.53 | 0.45 | 0.51 | -0.11 | -17.75% | 0.01 | 1 | 20 | 0.32 | -0.10 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 84.00 | 0.43 | 0.59 | 0.51 | 0.52 | % | 0.01 | 1 | 0 | 0.32 | -0.12 | 0.02 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST | |
| 85.00 | 0.53 | 0.69 | 0.61 | 0.73 | -0.17 | -18.89% | 0.01 | 1 | 18 | 0.31 | -0.14 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 86.00 | 0.65 | 1.02 | 0.84 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.16 | 0.03 | -0.04 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 87.00 | 0.76 | 0.91 | 0.84 | 0.85 | -0.38 | -30.90% | 0.01 | 21 | 28 | 0.30 | -0.19 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 88.00 | 0.96 | 1.07 | 1.02 | 1.05 | -0.45 | -30.00% | 0.01 | 5 | 5 | 0.29 | -0.22 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 89.00 | 1.14 | 1.32 | 1.23 | 1.60 | -0.27 | -14.44% | 0.01 | 1 | 3 | 0.29 | -0.26 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 90.00 | 1.33 | 1.74 | 1.54 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | -0.30 | 0.05 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 91.00 | 1.69 | 1.89 | 1.79 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.27 | -0.35 | 0.05 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 92.00 | 2.04 | 2.19 | 2.12 | 2.31 | -0.49 | -17.50% | 0.02 | 2 | 2 | 0.27 | -0.40 | 0.05 | -0.05 | 9/8/2025 | 9/8/2025 2:58:56 PM EST |
| 93.00 | 2.43 | 2.94 | 2.69 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.05 | -0.05 | 9/8/2025 2:58:56 PM EST | |||
| 94.00 | 2.90 | 3.05 | 2.98 | % | 0.03 | 0 | 0 | 0.26 | -0.50 | 0.06 | -0.05 | 9/8/2025 2:58:56 PM EST | |||
| 95.00 | 3.40 | 3.60 | 3.50 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.25 | -0.56 | 0.06 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 96.00 | 4.00 | 4.20 | 4.10 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.25 | -0.61 | 0.05 | -0.05 | 9/5/2025 | 9/8/2025 2:58:56 PM EST |
| 97.00 | 4.65 | 4.80 | 4.73 | % | 0.05 | 0 | 0 | 0.25 | -0.67 | 0.05 | -0.04 | 9/8/2025 2:58:56 PM EST | |||
| 98.00 | 5.35 | 5.60 | 5.48 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.05 | -0.04 | 9/8/2025 2:58:56 PM EST | |||
| 99.00 | 6.10 | 6.25 | 6.18 | % | 0.06 | 0 | 0 | 0.26 | -0.76 | 0.04 | -0.04 | 9/8/2025 2:58:56 PM EST | |||
| 100.00 | 6.70 | 7.25 | 6.98 | % | 0.07 | 0 | 0 | 0.24 | -0.80 | 0.04 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 101.00 | 7.60 | 8.00 | 7.80 | % | 0.08 | 0 | 0 | 0.28 | -0.84 | 0.04 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 102.00 | 8.15 | 9.00 | 8.58 | % | 0.08 | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.03 | 9/8/2025 2:58:56 PM EST | |||
| 103.00 | 9.45 | 10.95 | 10.20 | % | 0.10 | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.02 | 9/8/2025 2:58:56 PM EST | |||
| 104.00 | 9.20 | 12.10 | 10.65 | % | 0.10 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 9/8/2025 2:58:56 PM EST | |||
| 105.00 | 10.90 | 12.00 | 11.45 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.02 | -0.02 | 9/8/2025 2:58:56 PM EST | |||
| 106.00 | 12.15 | 13.35 | 12.75 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 107.00 | 13.35 | 13.90 | 13.63 | % | 0.13 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 108.00 | 14.30 | 15.95 | 15.13 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 109.00 | 14.80 | 16.25 | 15.53 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 9/8/2025 2:58:56 PM EST | |||
| 110.00 | 16.20 | 16.90 | 16.55 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 9/8/2025 2:58:56 PM EST |