Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $95.14 as of 10/21/2025 5:18:03 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 | 43.50 | 47.30 | 45.40 | % | 0.91 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
55.00 | 38.55 | 42.40 | 40.48 | 40.60 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/21/2025 3:59:52 PM EST |
60.00 | 33.50 | 36.65 | 35.08 | 33.51 | 0.00 | 0.00% | 0.58 | 0 | 37 | 1.27 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
65.00 | 28.85 | 32.40 | 30.63 | 26.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/21/2025 3:59:52 PM EST |
70.00 | 23.85 | 27.45 | 25.65 | 24.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.07 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 10/21/2025 3:59:52 PM EST |
75.00 | 19.95 | 21.75 | 20.85 | 20.49 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.78 | 0.98 | 0.00 | -0.01 | 9/30/2025 | 10/21/2025 3:59:52 PM EST |
80.00 | 14.15 | 16.20 | 15.18 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.53 | 0.95 | 0.01 | -0.02 | 10/1/2025 | 10/21/2025 3:59:52 PM EST |
81.00 | 13.45 | 15.90 | 14.68 | % | 0.18 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 10/21/2025 3:59:52 PM EST | |||
82.00 | 12.45 | 15.25 | 13.85 | % | 0.17 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.02 | 10/21/2025 3:59:52 PM EST | |||
82.50 | 12.40 | 15.15 | 13.78 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 10/14/2025 | 10/21/2025 3:59:52 PM EST |
83.00 | 11.95 | 14.65 | 13.30 | % | 0.16 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
84.00 | 10.55 | 13.65 | 12.10 | % | 0.14 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
85.00 | 9.40 | 11.10 | 10.25 | 10.07 | +0.42 | +4.36% | 0.12 | 5 | 285 | 0.37 | 0.89 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
86.00 | 8.40 | 11.10 | 9.75 | % | 0.11 | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
87.00 | 8.45 | 10.20 | 9.33 | 8.95 | % | 0.11 | 7 | 0 | 0.39 | 0.85 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
87.50 | 6.95 | 9.65 | 8.30 | 8.10 | -0.20 | -2.41% | 0.09 | 1 | 110 | 0.44 | 0.84 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
88.00 | 6.65 | 9.30 | 7.98 | % | 0.09 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
89.00 | 6.40 | 7.75 | 7.08 | % | 0.08 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
90.00 | 5.95 | 6.55 | 6.25 | 6.50 | -0.05 | -0.77% | 0.07 | 12 | 312 | 0.29 | 0.77 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
91.00 | 5.15 | 5.95 | 5.55 | % | 0.06 | 0 | 0 | 0.27 | 0.73 | 0.04 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
92.00 | 3.85 | 5.15 | 4.50 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.23 | 0.69 | 0.05 | -0.04 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
92.50 | 4.25 | 4.70 | 4.48 | 4.40 | -0.30 | -6.39% | 0.05 | 7 | 853 | 0.26 | 0.67 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
93.00 | 4.05 | 4.60 | 4.33 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.05 | -0.05 | 10/21/2025 3:59:52 PM EST | |||
94.00 | 3.20 | 3.75 | 3.48 | 3.18 | % | 0.04 | 16 | 0 | 0.27 | 0.59 | 0.06 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
95.00 | 2.82 | 3.20 | 3.01 | 3.01 | -0.09 | -2.91% | 0.03 | 67 | 2,701 | 0.26 | 0.53 | 0.06 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
96.00 | 2.35 | 2.79 | 2.57 | 1.98 | -0.69 | -25.85% | 0.03 | 10 | 12 | 0.26 | 0.47 | 0.06 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
97.00 | 1.90 | 2.09 | 2.00 | 1.74 | -0.32 | -15.54% | 0.02 | 3 | 4 | 0.25 | 0.41 | 0.06 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
97.50 | 1.66 | 2.04 | 1.85 | 1.59 | -0.25 | -13.59% | 0.02 | 93 | 2,008 | 0.25 | 0.38 | 0.06 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
98.00 | 1.51 | 1.73 | 1.62 | 1.55 | -0.20 | -11.43% | 0.02 | 9 | 14 | 0.25 | 0.35 | 0.06 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
99.00 | 1.18 | 1.45 | 1.32 | 1.25 | -0.15 | -10.72% | 0.01 | 11 | 16 | 0.25 | 0.30 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
100.00 | 0.88 | 1.01 | 0.95 | 0.97 | -0.15 | -13.40% | 0.01 | 343 | 7,320 | 0.24 | 0.26 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
101.00 | 0.69 | 0.83 | 0.76 | 0.70 | -0.15 | -17.65% | 0.01 | 97 | 11 | 0.24 | 0.21 | 0.04 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
102.00 | 0.50 | 0.64 | 0.57 | 0.51 | -0.18 | -26.09% | 0.01 | 5 | 2 | 0.23 | 0.18 | 0.04 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
103.00 | 0.29 | 0.57 | 0.43 | 0.38 | % | 0.00 | 21 | 0 | 0.23 | 0.15 | 0.03 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
104.00 | 0.20 | 0.51 | 0.36 | 0.29 | -0.16 | -35.56% | 0.00 | 21 | 15 | 0.24 | 0.12 | 0.03 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
105.00 | 0.23 | 0.35 | 0.29 | 0.28 | -0.04 | -12.50% | 0.00 | 20 | 8,732 | 0.25 | 0.10 | 0.03 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
110.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 5 | 587 | 0.24 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
115.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 90 | 0.30 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
120.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.44 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:52 PM EST |
125.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:52 PM EST |
130.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/21/2025 3:59:52 PM EST |
135.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
140.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/21/2025 3:59:52 PM EST |
145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 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 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
55.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:52 PM EST |
65.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
70.00 | 0.01 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.49 | -0.01 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:52 PM EST |
75.00 | 0.02 | 0.20 | 0.11 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 5,639 | 0.41 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
80.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.05 | -18.52% | 0.00 | 23 | 3,725 | 0.37 | -0.05 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
81.00 | 0.02 | 0.53 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.02 | 10/21/2025 3:59:52 PM EST | |||
82.00 | 0.23 | 0.40 | 0.32 | 0.28 | -0.05 | -15.16% | 0.00 | 10 | 1 | 0.36 | -0.07 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
82.50 | 0.14 | 0.37 | 0.26 | 0.30 | -0.05 | -14.29% | 0.00 | 14 | 518 | 0.33 | -0.08 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
83.00 | 0.16 | 0.43 | 0.30 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
84.00 | 0.31 | 0.55 | 0.43 | 0.36 | -0.04 | -10.00% | 0.01 | 3 | 1 | 0.34 | -0.09 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
85.00 | 0.40 | 0.47 | 0.44 | 0.43 | -0.07 | -14.00% | 0.01 | 38 | 2,045 | 0.32 | -0.11 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
86.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.07 | +12.07% | 0.01 | 1 | 14 | 0.32 | -0.13 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
87.00 | 0.43 | 0.81 | 0.62 | 0.76 | % | 0.01 | 2 | 0 | 0.30 | -0.15 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
87.50 | 0.60 | 0.77 | 0.69 | 0.64 | -0.10 | -13.52% | 0.01 | 22 | 1,995 | 0.30 | -0.16 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
88.00 | 0.56 | 0.77 | 0.67 | 0.79 | % | 0.01 | 41 | 0 | 0.28 | -0.17 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
89.00 | 0.67 | 0.92 | 0.80 | 0.94 | -0.05 | -5.06% | 0.01 | 33 | 3 | 0.27 | -0.20 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
90.00 | 0.96 | 1.11 | 1.04 | 1.02 | -0.18 | -15.00% | 0.01 | 50 | 2,100 | 0.27 | -0.23 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
91.00 | 1.21 | 1.45 | 1.33 | 1.27 | % | 0.01 | 16 | 0 | 0.28 | -0.27 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
92.00 | 1.23 | 1.67 | 1.45 | 1.64 | -0.07 | -4.10% | 0.02 | 2 | 8 | 0.25 | -0.31 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
92.50 | 1.57 | 1.77 | 1.67 | 1.66 | -0.24 | -12.64% | 0.02 | 39 | 758 | 0.26 | -0.33 | 0.05 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
93.00 | 1.63 | 1.95 | 1.79 | 1.98 | % | 0.02 | 5 | 0 | 0.25 | -0.36 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST | |
94.00 | 2.08 | 2.29 | 2.19 | 2.36 | -0.04 | -1.67% | 0.02 | 43 | 1 | 0.25 | -0.41 | 0.06 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
95.00 | 2.56 | 2.73 | 2.65 | 2.80 | +0.01 | +0.36% | 0.03 | 133 | 528 | 0.25 | -0.47 | 0.06 | -0.05 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
96.00 | 2.99 | 3.35 | 3.17 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.25 | -0.53 | 0.06 | -0.05 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
97.00 | 3.45 | 3.95 | 3.70 | % | 0.04 | 0 | 0 | 0.25 | -0.59 | 0.06 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
97.50 | 3.85 | 4.10 | 3.98 | 4.06 | -1.64 | -28.78% | 0.04 | 4 | 2,250 | 0.24 | -0.62 | 0.06 | -0.04 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
98.00 | 3.95 | 4.50 | 4.23 | % | 0.04 | 0 | 0 | 0.24 | -0.65 | 0.06 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
99.00 | 4.75 | 5.10 | 4.93 | % | 0.05 | 0 | 0 | 0.24 | -0.70 | 0.05 | -0.04 | 10/21/2025 3:59:52 PM EST | |||
100.00 | 5.55 | 5.80 | 5.68 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 291 | 0.24 | -0.74 | 0.05 | -0.04 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
101.00 | 6.10 | 6.60 | 6.35 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | -0.79 | 0.04 | -0.03 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
102.00 | 6.90 | 7.70 | 7.30 | % | 0.07 | 0 | 0 | 0.23 | -0.82 | 0.04 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
103.00 | 7.85 | 8.45 | 8.15 | % | 0.08 | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.03 | 10/21/2025 3:59:52 PM EST | |||
104.00 | 8.65 | 10.85 | 9.75 | 10.35 | +1.21 | +13.24% | 0.09 | 1 | 1 | 0.48 | -0.88 | 0.03 | -0.02 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
105.00 | 8.65 | 11.90 | 10.28 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | -0.90 | 0.03 | -0.02 | 9/30/2025 | 10/21/2025 3:59:52 PM EST |
110.00 | 13.80 | 16.75 | 15.28 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 10/8/2025 | 10/21/2025 3:59:52 PM EST |
115.00 | 18.55 | 21.50 | 20.03 | 17.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 10/21/2025 3:59:52 PM EST |
120.00 | 23.55 | 26.65 | 25.10 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
125.00 | 29.20 | 31.65 | 30.43 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
130.00 | 34.10 | 36.65 | 35.38 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
135.00 | 38.45 | 41.65 | 40.05 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
140.00 | 43.50 | 46.65 | 45.08 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
145.00 | 48.50 | 51.65 | 50.08 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST |