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 | 43.35 | 45.80 | 44.58 | 46.10 | 0.00 | 0.00% | 0.89 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 37.70 | 40.40 | 39.05 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 33.10 | 35.95 | 34.53 | % | 0.58 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 27.95 | 31.05 | 29.50 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 23.65 | 25.30 | 24.48 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 18.80 | 21.15 | 19.98 | % | 0.27 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 13.20 | 15.25 | 14.23 | % | 0.18 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 81.00 | 12.50 | 14.25 | 13.38 | % | 0.17 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 82.00 | 11.25 | 13.40 | 12.33 | % | 0.15 | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 83.00 | 11.00 | 12.40 | 11.70 | % | 0.14 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 84.00 | 10.20 | 11.45 | 10.83 | % | 0.13 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 10.15 | 10.40 | 10.28 | 9.85 | +0.61 | +6.61% | 0.12 | 4 | 2 | 0.35 | 0.85 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 86.00 | 8.55 | 9.75 | 9.15 | % | 0.11 | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 87.00 | 7.65 | 9.40 | 8.53 | % | 0.10 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 88.00 | 7.05 | 8.15 | 7.60 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 89.00 | 6.35 | 7.45 | 6.90 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 90.00 | 5.95 | 6.45 | 6.20 | % | 0.07 | 0 | 0 | 0.30 | 0.71 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 91.00 | 4.80 | 5.75 | 5.28 | 6.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | 0.67 | 0.04 | -0.05 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 92.00 | 4.90 | 5.10 | 5.00 | 4.18 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | 0.63 | 0.04 | -0.06 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 93.00 | 4.25 | 4.70 | 4.48 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.32 | 0.59 | 0.04 | -0.06 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 94.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.60 | +19.36% | 0.04 | 4 | 9 | 0.30 | 0.54 | 0.05 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 2.78 | 3.40 | 3.09 | 3.45 | +0.74 | +27.31% | 0.03 | 1 | 8 | 0.28 | 0.50 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 96.00 | 2.56 | 2.90 | 2.73 | 2.86 | +0.53 | +22.75% | 0.03 | 7 | 48 | 0.30 | 0.45 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 97.00 | 2.15 | 2.61 | 2.38 | 2.34 | +0.28 | +13.60% | 0.02 | 3 | 39 | 0.30 | 0.40 | 0.05 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 98.00 | 1.80 | 2.22 | 2.01 | 2.08 | +0.50 | +31.65% | 0.02 | 6 | 24 | 0.30 | 0.36 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 99.00 | 1.48 | 2.00 | 1.74 | 1.67 | % | 0.02 | 3 | 0 | 0.30 | 0.32 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 100.00 | 1.37 | 1.66 | 1.52 | 1.47 | +0.31 | +26.73% | 0.02 | 39 | 44 | 0.30 | 0.28 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 101.00 | 1.14 | 1.38 | 1.26 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.24 | 0.04 | -0.04 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 102.00 | 0.77 | 1.13 | 0.95 | 1.02 | -0.48 | -32.00% | 0.01 | 1 | 4 | 0.30 | 0.21 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 103.00 | 0.80 | 1.07 | 0.94 | 0.87 | +0.14 | +19.18% | 0.01 | 36 | 1 | 0.30 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 104.00 | 0.46 | 0.81 | 0.64 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.16 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 105.00 | 0.51 | 0.74 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.30 | 0.13 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 110.00 | 0.19 | 0.32 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | 0.06 | 0.01 | -0.01 | 10/2/2025 | 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 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.07 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 81.00 | 0.33 | 0.56 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 82.00 | 0.42 | 0.60 | 0.51 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.10 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 83.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 84.00 | 0.60 | 0.82 | 0.71 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.72 | 0.86 | 0.79 | 1.04 | -0.05 | -4.59% | 0.01 | 5 | 1 | 0.34 | -0.15 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 86.00 | 0.87 | 1.05 | 0.96 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.03 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 87.00 | 0.93 | 1.21 | 1.07 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.20 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 88.00 | 1.19 | 1.53 | 1.36 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 89.00 | 1.44 | 1.64 | 1.54 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.26 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 90.00 | 1.73 | 2.00 | 1.87 | 2.09 | -0.22 | -9.53% | 0.02 | 5 | 7 | 0.32 | -0.29 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 91.00 | 2.06 | 2.32 | 2.19 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.33 | 0.04 | -0.05 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 92.00 | 2.41 | 2.66 | 2.54 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | -0.37 | 0.04 | -0.06 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 93.00 | 2.78 | 3.50 | 3.14 | 3.20 | -0.03 | -0.93% | 0.03 | 1 | 6 | 0.31 | -0.41 | 0.04 | -0.06 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 94.00 | 2.97 | 3.45 | 3.21 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.46 | 0.05 | -0.06 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | -0.50 | 0.05 | -0.05 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 96.00 | 4.25 | 4.45 | 4.35 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.55 | 0.05 | -0.05 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 97.00 | 4.65 | 5.10 | 4.88 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.60 | 0.05 | -0.05 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 98.00 | 5.05 | 6.70 | 5.88 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 99.00 | 6.20 | 6.75 | 6.48 | % | 0.07 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.05 | 10/3/2025 3:59:57 PM EST | |||
| 100.00 | 6.80 | 7.40 | 7.10 | % | 0.07 | 0 | 0 | 0.30 | -0.72 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 101.00 | 7.60 | 8.30 | 7.95 | % | 0.08 | 0 | 0 | 0.32 | -0.76 | 0.04 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 102.00 | 8.30 | 8.95 | 8.63 | % | 0.08 | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.04 | 10/3/2025 3:59:57 PM EST | |||
| 103.00 | 9.10 | 10.35 | 9.73 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 104.00 | 9.90 | 10.65 | 10.28 | % | 0.10 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 105.00 | 9.65 | 11.55 | 10.60 | % | 0.10 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 110.00 | 15.55 | 16.55 | 16.05 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:57 PM EST |