Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $94.20 as of 11/7/2025 4:02:27 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 | 47.35 | 45.35 | % | 0.91 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 55.00 | 38.35 | 42.35 | 40.35 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 60.00 | 33.40 | 36.95 | 35.18 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 65.00 | 28.35 | 32.35 | 30.35 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 70.00 | 23.35 | 27.40 | 25.38 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 75.00 | 18.95 | 22.05 | 20.50 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 80.00 | 14.05 | 17.20 | 15.63 | % | 0.20 | 0 | 0 | 0.66 | 0.98 | 0.01 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 82.00 | 12.15 | 14.95 | 13.55 | % | 0.17 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 83.00 | 11.20 | 14.05 | 12.63 | % | 0.15 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 84.00 | 10.35 | 13.05 | 11.70 | % | 0.14 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 85.00 | 9.45 | 12.10 | 10.78 | % | 0.13 | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 86.00 | 8.55 | 11.25 | 9.90 | % | 0.12 | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 87.00 | 7.75 | 10.35 | 9.05 | % | 0.10 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 88.00 | 6.95 | 9.55 | 8.25 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | 0.83 | 0.03 | -0.03 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 89.00 | 6.05 | 8.05 | 7.05 | 6.07 | -0.58 | -8.73% | 0.08 | 1 | 1 | 0.37 | 0.80 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 90.00 | 4.70 | 7.85 | 6.28 | % | 0.07 | 0 | 0 | 0.42 | 0.76 | 0.04 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 91.00 | 4.50 | 7.15 | 5.83 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.27 | 0.72 | 0.04 | -0.04 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 92.00 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.27 | 0.68 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 93.00 | 3.85 | 5.60 | 4.73 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.63 | 0.05 | -0.04 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 94.00 | 3.30 | 4.05 | 3.68 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 95.00 | 2.71 | 3.45 | 3.08 | 2.15 | -0.50 | -18.87% | 0.03 | 1 | 1 | 0.25 | 0.53 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 96.00 | 2.54 | 2.96 | 2.75 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 97.00 | 1.83 | 2.44 | 2.14 | 2.30 | % | 0.02 | 2 | 0 | 0.25 | 0.42 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 98.00 | 1.38 | 2.23 | 1.81 | 1.50 | % | 0.02 | 4 | 0 | 0.25 | 0.36 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 99.00 | 1.04 | 1.73 | 1.39 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | 0.31 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 100.00 | 0.95 | 1.40 | 1.18 | 1.26 | +0.34 | +36.96% | 0.01 | 10 | 35 | 0.25 | 0.26 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 101.00 | 0.69 | 1.19 | 0.94 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.04 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 102.00 | 0.01 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.19 | 0.16 | 0.04 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 103.00 | 0.36 | 0.70 | 0.53 | 0.68 | +0.06 | +9.68% | 0.01 | 2 | 2 | 0.24 | 0.13 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 104.00 | 0.10 | 1.00 | 0.55 | 0.52 | % | 0.01 | 2 | 0 | 0.24 | 0.10 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 105.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 106.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 107.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 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 | 1.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.39 | 1.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.05 | 0.01 | -0.01 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 85.00 | 0.01 | 1.49 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.10 | 0.02 | -0.02 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 86.00 | 0.13 | 1.80 | 0.97 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 87.00 | 0.05 | 1.94 | 1.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.14 | 0.03 | -0.03 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 88.00 | 0.17 | 1.46 | 0.82 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.17 | 0.03 | -0.03 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 89.00 | 0.87 | 1.16 | 1.02 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.20 | 0.03 | -0.03 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 90.00 | 0.87 | 1.41 | 1.14 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.27 | -0.24 | 0.04 | -0.03 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 91.00 | 1.32 | 1.68 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.28 | -0.28 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 92.00 | 1.21 | 1.97 | 1.59 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.25 | -0.32 | 0.05 | -0.04 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 93.00 | 1.57 | 2.32 | 1.95 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 94.00 | 2.31 | 2.63 | 2.47 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.42 | 0.05 | -0.04 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 95.00 | 2.74 | 3.05 | 2.90 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.26 | -0.47 | 0.05 | -0.04 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 96.00 | 2.84 | 3.70 | 3.27 | % | 0.03 | 0 | 0 | 0.24 | -0.53 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 97.00 | 3.30 | 4.25 | 3.78 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 98.00 | 2.75 | 5.70 | 4.23 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | -0.64 | 0.05 | -0.04 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 99.00 | 4.80 | 5.35 | 5.08 | % | 0.05 | 0 | 0 | 0.23 | -0.69 | 0.05 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 100.00 | 4.55 | 7.25 | 5.90 | % | 0.06 | 0 | 0 | 0.38 | -0.74 | 0.05 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 101.00 | 5.40 | 8.00 | 6.70 | % | 0.07 | 0 | 0 | 0.38 | -0.79 | 0.04 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 102.00 | 6.80 | 9.45 | 8.13 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 103.00 | 7.05 | 9.75 | 8.40 | % | 0.08 | 0 | 0 | 0.41 | -0.87 | 0.03 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 104.00 | 7.95 | 10.65 | 9.30 | % | 0.09 | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 105.00 | 8.95 | 11.40 | 10.18 | 10.10 | % | 0.10 | 1 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 106.00 | 9.10 | 12.55 | 10.83 | % | 0.10 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 107.00 | 10.30 | 13.50 | 11.90 | % | 0.11 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 110.00 | 13.00 | 16.45 | 14.73 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 115.00 | 17.95 | 21.90 | 19.93 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST |