Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $95.83 as of 8/22/2025 8:40:22 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 | 45.80 | 47.25 | 46.53 | % | 0.93 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 40.90 | 42.85 | 41.88 | 41.45 | 0.00 | 0.00% | 0.76 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 35.85 | 38.00 | 36.93 | 36.90 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 31.00 | 33.15 | 32.08 | % | 0.49 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 26.00 | 28.30 | 27.15 | % | 0.39 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 21.15 | 21.75 | 21.45 | 21.45 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.46 | 0.96 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 16.45 | 16.95 | 16.70 | 19.62 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.30 | 0.92 | 0.01 | -0.03 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 11.55 | 13.75 | 12.65 | 13.02 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.25 | 0.85 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 10.00 | 11.65 | 10.83 | 9.69 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.28 | 0.80 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 8.00 | 8.15 | 8.08 | 7.44 | -0.61 | -7.58% | 0.09 | 4 | 15 | 0.28 | 0.75 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 6.15 | 6.30 | 6.23 | 5.93 | -0.96 | -13.94% | 0.07 | 3 | 24 | 0.27 | 0.67 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 4.55 | 4.75 | 4.65 | 3.95 | -0.90 | -18.56% | 0.05 | 17 | 301 | 0.26 | 0.58 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 97.50 | 3.25 | 3.40 | 3.33 | 3.31 | -0.24 | -6.77% | 0.03 | 62 | 326 | 0.25 | 0.48 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 2.24 | 2.38 | 2.31 | 2.23 | -0.23 | -9.35% | 0.02 | 161 | 7,398 | 0.24 | 0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.93 | 1.03 | 0.98 | 0.88 | -0.18 | -16.99% | 0.01 | 59 | 1,644 | 0.24 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.36 | 0.58 | 0.47 | 0.33 | -0.12 | -26.67% | 0.00 | 11 | 374 | 0.24 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.07 | 0.72 | 0.40 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 3,083 | 0.29 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.02 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 725 | 0.42 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 0.13 | 0.54 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.40 | -0.04 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.41 | 0.46 | 0.44 | 0.47 | -0.04 | -7.85% | 0.01 | 2 | 94 | 0.34 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.77 | 0.83 | 0.80 | 0.97 | +0.05 | +5.44% | 0.01 | 1 | 226 | 0.31 | -0.15 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 87.50 | 1.10 | 1.14 | 1.12 | 1.26 | -0.01 | -0.79% | 0.01 | 13 | 328 | 0.29 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 1.57 | 1.63 | 1.60 | 1.80 | +0.02 | +1.13% | 0.02 | 21 | 213 | 0.28 | -0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 92.50 | 2.24 | 2.31 | 2.28 | 2.54 | +0.07 | +2.84% | 0.02 | 16 | 349 | 0.27 | -0.33 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 3.10 | 3.20 | 3.15 | 3.60 | +0.25 | +7.47% | 0.03 | 38 | 383 | 0.26 | -0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 97.50 | 4.30 | 4.40 | 4.35 | 4.75 | +0.20 | +4.40% | 0.04 | 5 | 1,664 | 0.25 | -0.52 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 5.75 | 5.90 | 5.83 | 6.50 | +0.50 | +8.34% | 0.06 | 15 | 811 | 0.25 | -0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 8.20 | 9.65 | 8.93 | 10.00 | +0.10 | +1.01% | 0.09 | 2 | 110 | 0.16 | -0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 14.10 | 14.60 | 14.35 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | -0.90 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 19.05 | 19.60 | 19.33 | % | 0.17 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 24.05 | 24.55 | 24.30 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 125.00 | 27.35 | 29.55 | 28.45 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 33.00 | 34.55 | 33.78 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 39.05 | 39.60 | 39.33 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 44.05 | 44.60 | 44.33 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 49.05 | 49.50 | 49.28 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |