Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $97.04 as of 12/12/2025 8:20:34 AM 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 | 44.15 | 46.65 | 45.40 | % | 0.91 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 55.00 | 39.15 | 41.65 | 40.40 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 60.00 | 34.20 | 36.70 | 35.45 | % | 0.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 65.00 | 29.20 | 31.70 | 30.45 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 70.00 | 24.35 | 26.70 | 25.53 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 75.00 | 19.25 | 21.70 | 20.48 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 79.00 | 15.30 | 17.75 | 16.53 | % | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 80.00 | 14.25 | 16.75 | 15.50 | 15.19 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:04 AM EST |
| 81.00 | 13.15 | 15.75 | 14.45 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 82.00 | 12.30 | 14.75 | 13.53 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 83.00 | 11.30 | 13.80 | 12.55 | % | 0.15 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 12/12/2025 9:59:04 AM EST | |||
| 84.00 | 10.45 | 12.80 | 11.63 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.99 | 0.01 | -0.02 | 11/26/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 9.55 | 11.80 | 10.68 | 12.19 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.80 | 0.98 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 86.00 | 8.40 | 10.85 | 9.63 | % | 0.11 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.04 | 12/12/2025 9:59:04 AM EST | |||
| 87.00 | 7.75 | 8.65 | 8.20 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.71 | 0.96 | 0.02 | -0.05 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 88.00 | 6.80 | 7.40 | 7.10 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.38 | 0.94 | 0.02 | -0.05 | 12/4/2025 | 12/12/2025 9:59:04 AM EST |
| 89.00 | 5.85 | 6.45 | 6.15 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.91 | 0.03 | -0.06 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 4.95 | 5.50 | 5.23 | 4.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.88 | 0.04 | -0.06 | 11/20/2025 | 12/12/2025 9:59:04 AM EST |
| 91.00 | 4.10 | 4.65 | 4.38 | 6.09 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.31 | 0.85 | 0.05 | -0.07 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 92.00 | 3.30 | 4.05 | 3.68 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.20 | 0.80 | 0.06 | -0.07 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 93.00 | 2.58 | 3.25 | 2.92 | 2.68 | -1.78 | -39.91% | 0.03 | 8 | 20 | 0.20 | 0.74 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 94.00 | 2.10 | 2.28 | 2.19 | 2.25 | -1.55 | -40.79% | 0.02 | 22 | 33 | 0.20 | 0.67 | 0.09 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.87 | -1.21 | -39.29% | 0.02 | 32 | 658 | 0.20 | 0.57 | 0.10 | -0.07 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 96.00 | 1.10 | 1.22 | 1.16 | 1.03 | -1.18 | -53.40% | 0.01 | 2 | 140 | 0.20 | 0.47 | 0.11 | -0.07 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 97.00 | 0.73 | 0.83 | 0.78 | 0.76 | -0.97 | -56.07% | 0.01 | 12 | 206 | 0.20 | 0.36 | 0.10 | -0.06 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 98.00 | 0.47 | 0.55 | 0.51 | 0.42 | -0.90 | -68.19% | 0.01 | 5 | 258 | 0.20 | 0.27 | 0.09 | -0.05 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 99.00 | 0.23 | 0.36 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.20 | 0.19 | 0.07 | -0.04 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 0.14 | 0.27 | 0.21 | 0.40 | -0.17 | -29.83% | 0.00 | 35 | 89 | 0.20 | 0.13 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 101.00 | 0.05 | 0.18 | 0.12 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.19 | 0.09 | 0.04 | -0.03 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 102.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.19 | 0.06 | 0.03 | -0.02 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 103.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.04 | 0.02 | -0.01 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 104.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.01 | -0.01 | 12/12/2025 9:59:04 AM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 106.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:04 AM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 110.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:04 AM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:04 AM 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:04 AM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 82.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 83.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.35 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/12/2025 9:59:04 AM EST |
| 84.00 | 0.01 | 0.12 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.32 | -0.01 | 0.01 | -0.02 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 85.00 | 0.02 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.31 | -0.02 | 0.01 | -0.03 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 86.00 | 0.03 | 0.14 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.29 | -0.03 | 0.01 | -0.04 | 12/4/2025 | 12/12/2025 9:59:04 AM EST |
| 87.00 | 0.06 | 0.18 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.28 | -0.04 | 0.02 | -0.05 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 88.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 2 | 307 | 0.27 | -0.06 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 89.00 | 0.13 | 0.24 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.25 | -0.09 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 90.00 | 0.20 | 0.37 | 0.29 | 0.28 | +0.05 | +21.74% | 0.00 | 6 | 282 | 0.25 | -0.12 | 0.04 | -0.06 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 91.00 | 0.39 | 0.46 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.23 | -0.15 | 0.05 | -0.07 | 12/10/2025 | 12/12/2025 9:59:04 AM EST |
| 92.00 | 0.55 | 0.63 | 0.59 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.23 | -0.20 | 0.06 | -0.07 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 93.00 | 0.78 | 0.87 | 0.83 | 0.78 | +0.31 | +65.96% | 0.01 | 1 | 257 | 0.22 | -0.26 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 94.00 | 1.11 | 1.27 | 1.19 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.22 | -0.33 | 0.09 | -0.08 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 95.00 | 1.53 | 1.63 | 1.58 | 1.65 | +0.63 | +61.77% | 0.02 | 9 | 585 | 0.22 | -0.43 | 0.10 | -0.07 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 96.00 | 2.06 | 2.25 | 2.16 | 2.04 | +0.60 | +41.67% | 0.02 | 1 | 81 | 0.22 | -0.53 | 0.11 | -0.07 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 97.00 | 2.53 | 3.15 | 2.84 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.20 | -0.64 | 0.10 | -0.06 | 12/11/2025 | 12/12/2025 9:59:04 AM EST |
| 98.00 | 3.20 | 3.95 | 3.58 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.73 | 0.09 | -0.05 | 12/5/2025 | 12/12/2025 9:59:04 AM EST |
| 99.00 | 4.05 | 4.80 | 4.43 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.81 | 0.07 | -0.04 | 12/8/2025 | 12/12/2025 9:59:04 AM EST |
| 100.00 | 4.95 | 5.70 | 5.33 | 3.75 | -2.87 | -43.36% | 0.05 | 6 | 12 | 0.31 | -0.87 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 9:59:04 AM EST |
| 101.00 | 5.90 | 6.65 | 6.28 | % | 0.06 | 0 | 0 | 0.28 | -0.91 | 0.04 | -0.03 | 12/12/2025 9:59:04 AM EST | |||
| 102.00 | 6.60 | 7.95 | 7.28 | % | 0.07 | 0 | 0 | 0.37 | -0.94 | 0.03 | -0.02 | 12/12/2025 9:59:04 AM EST | |||
| 103.00 | 6.45 | 8.90 | 7.68 | % | 0.07 | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.01 | 12/12/2025 9:59:04 AM EST | |||
| 104.00 | 7.45 | 10.10 | 8.78 | 8.22 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 11/11/2025 | 12/12/2025 9:59:04 AM EST |
| 105.00 | 8.45 | 10.90 | 9.68 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 106.00 | 9.45 | 11.90 | 10.68 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 107.00 | 10.45 | 12.90 | 11.68 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 108.00 | 11.50 | 14.10 | 12.80 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 109.00 | 12.45 | 14.90 | 13.68 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 110.00 | 13.45 | 15.90 | 14.68 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST | |||
| 115.00 | 18.45 | 20.95 | 19.70 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:04 AM EST |