Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.85 as of 10/28/2025 8:55:34 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 | 43.45 | 45.80 | 44.63 | 46.10 | 0.00 | 0.00% | 0.89 | 0 | 8 | 3.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:01 PM EST |
| 55.00 | 38.20 | 40.75 | 39.48 | % | 0.72 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 60.00 | 33.25 | 35.75 | 34.50 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 65.00 | 27.80 | 30.85 | 29.33 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 70.00 | 23.25 | 25.85 | 24.55 | % | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 75.00 | 18.25 | 20.85 | 19.55 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 80.00 | 13.45 | 15.85 | 14.65 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 81.00 | 12.45 | 14.90 | 13.68 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 82.00 | 11.45 | 13.90 | 12.68 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 83.00 | 10.35 | 12.90 | 11.63 | % | 0.14 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.02 | 10/28/2025 4:00:01 PM EST | |||
| 84.00 | 9.35 | 11.90 | 10.63 | 11.18 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.96 | 0.98 | 0.01 | -0.03 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 85.00 | 8.40 | 10.70 | 9.55 | 9.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.86 | 0.97 | 0.01 | -0.03 | 10/3/2025 | 10/28/2025 4:00:01 PM EST |
| 86.00 | 7.10 | 9.55 | 8.33 | 8.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | 0.95 | 0.02 | -0.04 | 10/9/2025 | 10/28/2025 4:00:01 PM EST |
| 87.00 | 6.60 | 7.40 | 7.00 | % | 0.08 | 0 | 0 | 0.45 | 0.93 | 0.03 | -0.05 | 10/28/2025 4:00:01 PM EST | |||
| 88.00 | 5.80 | 6.45 | 6.13 | % | 0.07 | 0 | 0 | 0.41 | 0.90 | 0.04 | -0.05 | 10/28/2025 4:00:01 PM EST | |||
| 89.00 | 4.80 | 5.55 | 5.18 | 5.24 | % | 0.06 | 100 | 0 | 0.39 | 0.87 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 90.00 | 4.05 | 4.65 | 4.35 | 4.37 | -1.23 | -21.97% | 0.05 | 157 | 16 | 0.26 | 0.82 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 91.00 | 3.25 | 3.65 | 3.45 | 3.65 | -1.17 | -24.28% | 0.04 | 65 | 10 | 0.25 | 0.76 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 92.00 | 2.57 | 2.90 | 2.74 | 2.80 | -1.04 | -27.09% | 0.03 | 25 | 23 | 0.25 | 0.69 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 93.00 | 2.10 | 2.23 | 2.17 | 2.44 | -0.41 | -14.39% | 0.02 | 24 | 148 | 0.26 | 0.60 | 0.09 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 94.00 | 1.53 | 1.68 | 1.61 | 1.55 | -0.80 | -34.05% | 0.02 | 101 | 80 | 0.26 | 0.51 | 0.10 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 1.03 | 1.22 | 1.13 | 1.21 | -0.55 | -31.25% | 0.01 | 111 | 129 | 0.25 | 0.41 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 96.00 | 0.70 | 0.80 | 0.75 | 0.84 | -0.30 | -26.32% | 0.01 | 24 | 295 | 0.25 | 0.31 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 97.00 | 0.44 | 0.52 | 0.48 | 0.44 | -0.44 | -50.00% | 0.00 | 304 | 304 | 0.24 | 0.22 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 98.00 | 0.27 | 0.35 | 0.31 | 0.27 | -0.30 | -52.64% | 0.00 | 6 | 266 | 0.24 | 0.15 | 0.06 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 99.00 | 0.10 | 0.23 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 18 | 98 | 0.23 | 0.11 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 100.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 102 | 300 | 0.24 | 0.07 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 101.00 | 0.02 | 0.16 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | 0.05 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 102.00 | 0.01 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.03 | 0.02 | -0.01 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 103.00 | 0.01 | 0.10 | 0.06 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/28/2025 4:00:01 PM EST |
| 104.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:01 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2,100 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.29 | -96.67% | 0.00 | 2 | 20 | 0.54 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 83.00 | 0.02 | 0.11 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 120 | 107 | 0.38 | -0.01 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 84.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.34 | -0.02 | 0.01 | -0.03 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 85.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.32 | -0.03 | 0.01 | -0.03 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 86.00 | 0.07 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 21 | 9 | 0.33 | -0.05 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 87.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.44 | -72.14% | 0.00 | 45 | 50 | 0.32 | -0.07 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 88.00 | 0.16 | 0.29 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 110 | 59 | 0.31 | -0.10 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 89.00 | 0.23 | 0.32 | 0.28 | 0.28 | +0.01 | +3.71% | 0.00 | 310 | 89 | 0.30 | -0.13 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 90.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.13 | +40.63% | 0.01 | 17 | 270 | 0.29 | -0.18 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 91.00 | 0.60 | 0.74 | 0.67 | 0.61 | +0.13 | +27.09% | 0.01 | 171 | 88 | 0.29 | -0.24 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 92.00 | 0.86 | 1.01 | 0.94 | 0.75 | +0.03 | +4.17% | 0.01 | 90 | 133 | 0.28 | -0.31 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 93.00 | 1.20 | 1.24 | 1.22 | 1.30 | +0.29 | +28.72% | 0.01 | 115 | 120 | 0.27 | -0.40 | 0.09 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 94.00 | 1.62 | 1.73 | 1.68 | 1.66 | +0.45 | +37.19% | 0.02 | 2,235 | 119 | 0.27 | -0.49 | 0.10 | -0.09 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 2.16 | 2.28 | 2.22 | 2.29 | +0.66 | +40.50% | 0.02 | 2,308 | 102 | 0.27 | -0.59 | 0.10 | -0.08 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 96.00 | 2.73 | 3.05 | 2.89 | 2.46 | +0.11 | +4.69% | 0.03 | 11 | 43 | 0.27 | -0.69 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 97.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.15 | +4.77% | 0.04 | 5 | 95 | 0.26 | -0.78 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 98.00 | 4.00 | 4.80 | 4.40 | % | 0.04 | 0 | 0 | 0.33 | -0.85 | 0.06 | -0.05 | 10/28/2025 4:00:01 PM EST | |||
| 99.00 | 4.90 | 5.70 | 5.30 | 4.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.89 | 0.05 | -0.04 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 100.00 | 5.85 | 6.80 | 6.33 | % | 0.06 | 0 | 0 | 0.43 | -0.93 | 0.03 | -0.03 | 10/28/2025 4:00:01 PM EST | |||
| 101.00 | 6.85 | 7.75 | 7.30 | 6.34 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.95 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 102.00 | 6.45 | 10.25 | 8.35 | 8.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.97 | 0.02 | -0.01 | 10/22/2025 | 10/28/2025 4:00:01 PM EST |
| 103.00 | 7.45 | 9.95 | 8.70 | % | 0.08 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 104.00 | 8.45 | 10.90 | 9.68 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 105.00 | 9.45 | 12.00 | 10.73 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 106.00 | 10.35 | 12.85 | 11.60 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 107.00 | 11.35 | 14.50 | 12.93 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 110.00 | 14.35 | 16.95 | 15.65 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST |