Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $92.70 as of 10/3/2025 3:23:08 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 | 42.50 | 46.30 | 44.40 | % | 0.89 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 37.50 | 41.45 | 39.48 | % | 0.72 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 32.55 | 36.50 | 34.53 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 27.55 | 31.40 | 29.48 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 23.65 | 26.10 | 24.88 | % | 0.36 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 19.20 | 20.45 | 19.83 | % | 0.26 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 13.60 | 15.30 | 14.45 | % | 0.18 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 81.00 | 12.85 | 14.45 | 13.65 | % | 0.17 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 82.00 | 12.50 | 13.60 | 13.05 | % | 0.16 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 83.00 | 10.35 | 12.50 | 11.43 | % | 0.14 | 0 | 0 | 0.25 | 0.87 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 84.00 | 10.20 | 11.70 | 10.95 | % | 0.13 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 8.85 | 10.80 | 9.83 | % | 0.12 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 86.00 | 8.45 | 10.00 | 9.23 | % | 0.11 | 0 | 0 | 0.39 | 0.81 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 87.00 | 7.75 | 9.20 | 8.48 | % | 0.10 | 0 | 0 | 0.28 | 0.78 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 88.00 | 7.80 | 8.35 | 8.08 | % | 0.09 | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 89.00 | 7.10 | 7.60 | 7.35 | % | 0.08 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 6.15 | 7.15 | 6.65 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 91.00 | 5.70 | 6.20 | 5.95 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 92.00 | 5.10 | 5.50 | 5.30 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 93.00 | 4.50 | 5.00 | 4.75 | 4.70 | % | 0.05 | 2 | 0 | 0.31 | 0.58 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 94.00 | 3.95 | 4.25 | 4.10 | 3.94 | % | 0.04 | 2 | 0 | 0.31 | 0.54 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 95.00 | 3.30 | 3.65 | 3.48 | 3.66 | % | 0.04 | 5 | 0 | 0.29 | 0.49 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 96.00 | 3.00 | 3.20 | 3.10 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 97.00 | 2.46 | 2.93 | 2.70 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 98.00 | 2.01 | 2.55 | 2.28 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 99.00 | 1.88 | 2.12 | 2.00 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 1.55 | 1.96 | 1.76 | 1.57 | % | 0.02 | 2 | 0 | 0.30 | 0.30 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 101.00 | 1.29 | 1.85 | 1.57 | % | 0.02 | 0 | 0 | 0.31 | 0.26 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 102.00 | 1.10 | 1.44 | 1.27 | % | 0.01 | 0 | 0 | 0.30 | 0.23 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 103.00 | 0.88 | 1.18 | 1.03 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 104.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 0.62 | 0.87 | 0.75 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.02 | 10/3/2025 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.37 | 1.05 | 0.71 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 83.00 | 0.62 | 0.86 | 0.74 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 86.00 | 0.87 | 1.19 | 1.03 | 1.22 | % | 0.01 | 1 | 0 | 0.31 | -0.19 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 87.00 | 1.21 | 1.48 | 1.35 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 88.00 | 1.40 | 1.75 | 1.58 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 89.00 | 1.64 | 2.01 | 1.83 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 1.90 | 2.26 | 2.08 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 91.00 | 2.24 | 2.72 | 2.48 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 92.00 | 2.68 | 3.35 | 3.02 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 93.00 | 2.89 | 3.30 | 3.10 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 94.00 | 3.50 | 3.75 | 3.63 | 4.00 | % | 0.04 | 2 | 0 | 0.30 | -0.46 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 95.00 | 4.05 | 4.25 | 4.15 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 96.00 | 4.55 | 4.80 | 4.68 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 97.00 | 5.05 | 5.55 | 5.30 | % | 0.05 | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 98.00 | 5.70 | 6.85 | 6.28 | % | 0.06 | 0 | 0 | 0.33 | -0.63 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 99.00 | 6.50 | 6.70 | 6.60 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 7.05 | 7.55 | 7.30 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 101.00 | 7.85 | 8.55 | 8.20 | % | 0.08 | 0 | 0 | 0.31 | -0.74 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 102.00 | 8.05 | 9.15 | 8.60 | % | 0.08 | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 103.00 | 9.20 | 11.00 | 10.10 | % | 0.10 | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 104.00 | 10.00 | 11.50 | 10.75 | % | 0.10 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 10.80 | 12.10 | 11.45 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 14.25 | 16.75 | 15.50 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:57 PM EST |