Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $95.53 as of 8/1/2025 8:48:50 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 | 45.35 | 46.40 | 45.88 | % | 0.92 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 55.00 | 40.65 | 41.20 | 40.93 | 40.40 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:09 PM EST |
| 60.00 | 35.35 | 36.30 | 35.83 | % | 0.60 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:09 PM EST | |||
| 65.00 | 30.95 | 31.40 | 31.18 | % | 0.48 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 8/1/2025 4:00:09 PM EST | |||
| 70.00 | 26.05 | 26.40 | 26.23 | % | 0.37 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.02 | 8/1/2025 4:00:09 PM EST | |||
| 75.00 | 21.25 | 21.70 | 21.48 | 24.07 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.37 | 0.93 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 4:00:09 PM EST |
| 80.00 | 15.95 | 17.70 | 16.83 | 19.62 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.50 | 0.88 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 4:00:09 PM EST |
| 85.00 | 12.25 | 12.45 | 12.35 | % | 0.15 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.03 | 8/1/2025 4:00:09 PM EST | |||
| 87.50 | 9.55 | 11.25 | 10.40 | 13.35 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.30 | 0.78 | 0.02 | -0.03 | 7/29/2025 | 8/1/2025 4:00:09 PM EST |
| 90.00 | 8.15 | 8.60 | 8.38 | 8.54 | -2.01 | -19.06% | 0.09 | 3 | 4 | 0.28 | 0.72 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 92.50 | 6.55 | 6.75 | 6.65 | 6.80 | -2.45 | -26.49% | 0.07 | 19 | 11 | 0.27 | 0.65 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 95.00 | 5.10 | 5.30 | 5.20 | 5.23 | -1.70 | -24.54% | 0.05 | 15 | 38 | 0.27 | 0.56 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 97.50 | 3.30 | 4.00 | 3.65 | 3.95 | -1.07 | -21.32% | 0.04 | 116 | 139 | 0.24 | 0.47 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 100.00 | 2.75 | 2.92 | 2.84 | 2.88 | -0.82 | -22.17% | 0.03 | 93 | 350 | 0.25 | 0.38 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 105.00 | 1.28 | 1.48 | 1.38 | 1.44 | -0.57 | -28.36% | 0.01 | 20 | 1,457 | 0.24 | 0.24 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 110.00 | 0.47 | 0.89 | 0.68 | 0.69 | -0.23 | -25.00% | 0.01 | 9 | 167 | 0.25 | 0.14 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 115.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.50 | -59.53% | 0.00 | 58 | 3,035 | 0.25 | 0.08 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 120.00 | 0.13 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.04 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 4:00:09 PM EST |
| 125.00 | 0.06 | 0.11 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.02 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:09 PM EST |
| 130.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 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 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 8/1/2025 4:00:09 PM EST | |||
| 65.00 | 0.15 | 0.19 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.02 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:09 PM EST |
| 70.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.06 | +31.58% | 0.00 | 472 | 10 | 0.40 | -0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 75.00 | 0.39 | 0.54 | 0.47 | 0.45 | +0.19 | +73.08% | 0.01 | 28 | 14 | 0.37 | -0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 80.00 | 0.68 | 0.74 | 0.71 | 0.69 | +0.25 | +56.82% | 0.01 | 12 | 69 | 0.33 | -0.12 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 85.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.52 | +66.67% | 0.02 | 34 | 111 | 0.30 | -0.18 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 87.50 | 1.63 | 1.76 | 1.70 | 1.69 | +0.54 | +46.96% | 0.02 | 16 | 58 | 0.29 | -0.22 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 90.00 | 2.15 | 2.37 | 2.26 | 2.30 | +0.79 | +52.32% | 0.03 | 37 | 47 | 0.28 | -0.28 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 92.50 | 3.05 | 3.15 | 3.10 | 3.05 | +0.95 | +45.24% | 0.03 | 68 | 127 | 0.27 | -0.35 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 95.00 | 3.95 | 4.15 | 4.05 | 4.10 | +1.15 | +38.99% | 0.04 | 170 | 93 | 0.26 | -0.44 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 97.50 | 5.20 | 5.35 | 5.28 | 5.24 | +1.49 | +39.74% | 0.05 | 1,276 | 173 | 0.26 | -0.53 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 100.00 | 6.70 | 6.80 | 6.75 | 6.85 | +1.55 | +29.25% | 0.07 | 12 | 235 | 0.25 | -0.62 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 105.00 | 10.30 | 10.60 | 10.45 | 11.00 | +2.55 | +30.18% | 0.10 | 15 | 6 | 0.26 | -0.76 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:09 PM EST |
| 110.00 | 14.50 | 14.95 | 14.73 | % | 0.13 | 0 | 0 | 0.25 | -0.86 | 0.02 | -0.02 | 8/1/2025 4:00:09 PM EST | |||
| 115.00 | 19.35 | 20.15 | 19.75 | % | 0.17 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.01 | 8/1/2025 4:00:09 PM EST | |||
| 120.00 | 24.30 | 25.30 | 24.80 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 8/1/2025 4:00:09 PM EST | |||
| 125.00 | 27.95 | 30.10 | 29.03 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 130.00 | 33.75 | 34.85 | 34.30 | % | 0.26 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 135.00 | 38.05 | 40.00 | 39.03 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 140.00 | 42.55 | 45.15 | 43.85 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST | |||
| 145.00 | 47.95 | 50.60 | 49.28 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:09 PM EST |