Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.79 as of 10/8/2025 8:46:48 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 | 42.45 | 46.05 | 44.25 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 37.65 | 41.00 | 39.33 | 40.60 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 4:00:03 PM EST |
| 60.00 | 33.40 | 35.45 | 34.43 | 34.35 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:03 PM EST |
| 65.00 | 28.20 | 29.65 | 28.93 | 26.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 10/8/2025 4:00:03 PM EST |
| 70.00 | 23.25 | 24.60 | 23.93 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.57 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 4:00:03 PM EST |
| 75.00 | 19.10 | 19.70 | 19.40 | 20.49 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.42 | 0.95 | 0.01 | -0.02 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 80.00 | 14.20 | 14.90 | 14.55 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.36 | 0.90 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 82.50 | 12.25 | 12.70 | 12.48 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.86 | 0.02 | -0.03 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 85.00 | 8.65 | 10.55 | 9.60 | 10.40 | +0.15 | +1.47% | 0.11 | 5 | 41 | 0.26 | 0.82 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 87.50 | 7.55 | 8.40 | 7.98 | 8.65 | +0.25 | +2.98% | 0.09 | 10 | 92 | 0.30 | 0.76 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 90.00 | 6.20 | 6.55 | 6.38 | 6.45 | -0.08 | -1.23% | 0.07 | 11 | 239 | 0.31 | 0.68 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 92.50 | 4.80 | 4.95 | 4.88 | 4.94 | -0.01 | -0.21% | 0.05 | 10 | 223 | 0.31 | 0.58 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 3.50 | 3.65 | 3.58 | 3.65 | +0.02 | +0.56% | 0.04 | 20 | 888 | 0.31 | 0.48 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 97.50 | 2.50 | 2.57 | 2.54 | 2.66 | +0.11 | +4.32% | 0.03 | 2 | 915 | 0.30 | 0.38 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 1.71 | 1.77 | 1.74 | 1.82 | +0.09 | +5.21% | 0.02 | 108 | 6,939 | 0.30 | 0.29 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 0.76 | 0.81 | 0.79 | 0.79 | -0.04 | -4.82% | 0.01 | 573 | 1,659 | 0.30 | 0.16 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 110.00 | 0.32 | 0.37 | 0.35 | 0.32 | -0.03 | -8.58% | 0.00 | 2 | 406 | 0.31 | 0.08 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 0.08 | 0.28 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.32 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.21 | 0.11 | 0.09 | -0.09 | -50.00% | 0.00 | 4 | 919 | 0.33 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 4:00:03 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 4:00:03 PM EST |
| 70.00 | 0.06 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 816 | 16 | 0.44 | -0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 75.00 | 0.22 | 0.31 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.41 | -0.05 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 80.00 | 0.48 | 0.53 | 0.51 | 0.63 | +0.10 | +18.87% | 0.01 | 12 | 1,588 | 0.36 | -0.10 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 82.50 | 0.71 | 0.77 | 0.74 | 0.70 | -0.08 | -10.26% | 0.01 | 3 | 369 | 0.35 | -0.14 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 85.00 | 1.06 | 1.13 | 1.10 | 1.08 | -0.06 | -5.27% | 0.01 | 22 | 1,171 | 0.34 | -0.18 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 87.50 | 1.58 | 1.66 | 1.62 | 1.55 | -0.15 | -8.83% | 0.02 | 2 | 1,404 | 0.33 | -0.24 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 90.00 | 2.31 | 2.38 | 2.35 | 2.20 | -0.16 | -6.78% | 0.03 | 194 | 1,265 | 0.32 | -0.32 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 92.50 | 3.25 | 3.35 | 3.30 | 3.20 | -0.32 | -9.10% | 0.04 | 77 | 541 | 0.31 | -0.42 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 4.45 | 4.60 | 4.53 | 4.40 | -0.25 | -5.38% | 0.05 | 25 | 404 | 0.31 | -0.52 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 97.50 | 5.90 | 6.05 | 5.98 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 2,232 | 0.30 | -0.62 | 0.04 | -0.04 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 7.45 | 7.80 | 7.63 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.29 | -0.71 | 0.04 | -0.04 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 105.00 | 11.40 | 11.90 | 11.65 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.28 | -0.84 | 0.02 | -0.03 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 110.00 | 16.00 | 16.55 | 16.28 | 16.20 | +0.48 | +3.06% | 0.15 | 3 | 3 | 0.39 | -0.92 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 115.00 | 20.80 | 22.00 | 21.40 | 17.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 8/11/2025 | 10/8/2025 4:00:03 PM EST |
| 120.00 | 24.95 | 27.10 | 26.03 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 125.00 | 29.35 | 32.25 | 30.80 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 130.00 | 34.25 | 37.75 | 36.00 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 135.00 | 39.90 | 42.25 | 41.08 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 140.00 | 44.90 | 47.20 | 46.05 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 145.00 | 49.85 | 52.10 | 50.98 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |