Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $94.42 as of 10/27/2025 1:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 68.00 | 71.90 | 69.95 | 63.70 | 0.00 | 0.00% | 2.80 | 0 | 37 | 2.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 2:58:55 PM EST |
| 27.50 | 65.60 | 69.40 | 67.50 | 54.75 | 0.00 | 0.00% | 2.45 | 0 | 71 | 2.44 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 63.00 | 66.95 | 64.98 | 62.86 | 0.00 | 0.00% | 2.17 | 0 | 59 | 2.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:58:55 PM EST |
| 32.50 | 60.50 | 64.45 | 62.48 | 63.55 | 0.00 | 0.00% | 1.92 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 2:58:55 PM EST |
| 35.00 | 58.00 | 61.90 | 59.95 | 61.12 | 0.00 | 0.00% | 1.71 | 0 | 128 | 2.01 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 2:58:55 PM EST |
| 37.50 | 55.60 | 59.40 | 57.50 | 54.50 | 0.00 | 0.00% | 1.53 | 0 | 14 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 2:58:55 PM EST |
| 40.00 | 53.10 | 55.85 | 54.48 | 56.40 | 0.00 | 0.00% | 1.36 | 0 | 202 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:58:55 PM EST |
| 42.50 | 50.65 | 53.30 | 51.98 | 47.50 | 0.00 | 0.00% | 1.22 | 0 | 28 | 1.35 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 2:58:55 PM EST |
| 45.00 | 48.25 | 51.35 | 49.80 | 50.20 | 0.00 | 0.00% | 1.11 | 0 | 213 | 1.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 47.50 | 46.55 | 48.65 | 47.60 | 48.89 | 0.00 | 0.00% | 1.00 | 0 | 31 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 2:58:55 PM EST |
| 50.00 | 44.05 | 46.00 | 45.03 | 45.15 | 0.00 | 0.00% | 0.90 | 0 | 346 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 52.50 | 41.55 | 43.45 | 42.50 | 42.20 | 0.00 | 0.00% | 0.81 | 0 | 124 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:55 PM EST |
| 55.00 | 39.10 | 40.95 | 40.03 | 39.58 | 0.00 | 0.00% | 0.73 | 0 | 545 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:58:55 PM EST |
| 57.50 | 35.80 | 39.25 | 37.53 | 36.45 | 0.00 | 0.00% | 0.65 | 0 | 410 | 1.10 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 60.00 | 34.15 | 36.15 | 35.15 | 38.05 | 0.00 | 0.00% | 0.59 | 0 | 602 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 2:58:55 PM EST |
| 62.50 | 31.10 | 33.65 | 32.38 | 32.31 | 0.00 | 0.00% | 0.52 | 0 | 254 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:58:55 PM EST |
| 65.00 | 29.00 | 32.00 | 30.50 | 30.12 | 0.00 | 0.00% | 0.47 | 0 | 884 | 0.92 | 0.99 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 2:58:55 PM EST |
| 67.50 | 26.70 | 28.45 | 27.58 | 25.42 | 0.00 | 0.00% | 0.41 | 0 | 292 | 0.66 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 2:58:55 PM EST |
| 70.00 | 24.25 | 25.75 | 25.00 | 24.85 | 0.00 | 0.00% | 0.36 | 0 | 285 | 0.56 | 0.98 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 72.50 | 21.85 | 23.65 | 22.75 | 22.65 | 0.00 | 0.00% | 0.31 | 0 | 238 | 0.58 | 0.97 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 75.00 | 19.40 | 21.25 | 20.33 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 790 | 0.54 | 0.96 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 77.50 | 17.45 | 18.80 | 18.13 | 17.90 | -2.70 | -13.11% | 0.23 | 1 | 200 | 0.49 | 0.94 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 80.00 | 15.15 | 15.85 | 15.50 | 15.57 | 0.00 | 0.00% | 0.19 | 0 | 864 | 0.36 | 0.92 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 82.50 | 13.10 | 13.50 | 13.30 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 287 | 0.26 | 0.89 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 2:58:55 PM EST |
| 85.00 | 10.60 | 11.30 | 10.95 | 10.32 | 0.00 | 0.00% | 0.13 | 0 | 402 | 0.27 | 0.85 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 87.50 | 8.65 | 9.15 | 8.90 | 8.63 | 0.00 | 0.00% | 0.10 | 0 | 718 | 0.27 | 0.80 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 90.00 | 6.55 | 7.05 | 6.80 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 1,039 | 0.25 | 0.73 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 92.50 | 5.15 | 5.25 | 5.20 | 4.99 | -0.04 | -0.80% | 0.06 | 12 | 940 | 0.25 | 0.64 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 95.00 | 3.60 | 3.75 | 3.68 | 3.52 | -0.10 | -2.77% | 0.04 | 31 | 3,508 | 0.25 | 0.53 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 97.50 | 2.45 | 2.53 | 2.49 | 2.41 | -0.05 | -2.04% | 0.03 | 98 | 2,005 | 0.24 | 0.41 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 100.00 | 1.57 | 1.69 | 1.63 | 1.58 | +0.01 | +0.64% | 0.02 | 24 | 3,497 | 0.24 | 0.30 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 105.00 | 0.56 | 0.68 | 0.62 | 0.58 | -0.04 | -6.46% | 0.01 | 101 | 3,430 | 0.24 | 0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 3 | 1,587 | 0.24 | 0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 115.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 3,766 | 0.25 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,364 | 0.34 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 2:58:55 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 2:58:55 PM EST |
| 37.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 52.50 | 0.00 | 0.14 | 0.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/27/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 2:58:55 PM EST |
| 57.50 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 62.50 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.58 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 0.55 | -0.01 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 2:58:55 PM EST |
| 67.50 | 0.03 | 0.23 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.44 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 70.00 | 0.09 | 0.14 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 3,157 | 0.41 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 72.50 | 0.02 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.37 | -0.03 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 75.00 | 0.16 | 0.29 | 0.23 | 0.26 | +0.05 | +23.81% | 0.00 | 23 | 2,788 | 0.37 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 77.50 | 0.12 | 0.43 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.34 | -0.06 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 80.00 | 0.21 | 0.41 | 0.31 | 0.32 | -0.15 | -31.92% | 0.00 | 1 | 922 | 0.31 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 82.50 | 0.44 | 0.71 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.31 | -0.11 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 85.00 | 0.71 | 0.78 | 0.75 | 0.79 | +0.03 | +3.95% | 0.01 | 14 | 1,003 | 0.29 | -0.15 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 87.50 | 1.06 | 1.11 | 1.09 | 1.11 | -0.11 | -9.02% | 0.01 | 49 | 1,451 | 0.27 | -0.20 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 90.00 | 1.59 | 1.66 | 1.63 | 1.68 | -0.14 | -7.70% | 0.02 | 87 | 2,981 | 0.26 | -0.27 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 92.50 | 2.33 | 2.40 | 2.37 | 2.40 | -0.15 | -5.89% | 0.03 | 53 | 1,126 | 0.25 | -0.36 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 95.00 | 3.30 | 3.45 | 3.38 | 3.40 | -0.20 | -5.56% | 0.04 | 3 | 11,079 | 0.25 | -0.47 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 97.50 | 4.60 | 4.75 | 4.68 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 498 | 0.24 | -0.59 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 100.00 | 6.15 | 6.75 | 6.45 | 6.39 | 0.00 | 0.00% | 0.06 | 0 | 1,274 | 0.24 | -0.70 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 105.00 | 10.25 | 11.00 | 10.63 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 3,489 | 0.25 | -0.85 | 0.03 | -0.02 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 110.00 | 14.30 | 16.20 | 15.25 | 15.85 | 0.00 | 0.00% | 0.14 | 0 | 659 | 0.40 | -0.94 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 115.00 | 19.35 | 21.10 | 20.23 | 20.29 | 0.00 | 0.00% | 0.18 | 0 | 294 | 0.46 | -0.98 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 120.00 | 23.25 | 26.95 | 25.10 | 27.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 2:58:55 PM EST |
| 125.00 | 29.30 | 30.60 | 29.95 | 30.00 | -2.25 | -6.98% | 0.24 | 2 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 130.00 | 34.20 | 36.05 | 35.13 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |