Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $88.34 as of 5/30/2025 9:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.60 | 45.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 37.00 | 40.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 32.40 | 35.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 26.65 | 30.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 23.10 | 25.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 18.05 | 19.25 | 18.16 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 13.25 | 15.35 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 76.00 | 12.25 | 13.45 | % | 0 | 0 | 0.21 | 0.94 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 77.00 | 11.40 | 12.55 | % | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 78.00 | 10.30 | 11.85 | % | 0 | 0 | 0.23 | 0.91 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 9.35 | 10.80 | % | 0 | 0 | 0.22 | 0.89 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 8.40 | 9.90 | % | 0 | 0 | 0.23 | 0.87 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 81.00 | 7.90 | 9.70 | % | 0 | 0 | 0.31 | 0.84 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 82.00 | 6.55 | 8.20 | % | 0 | 0 | 0.23 | 0.82 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 83.00 | 5.80 | 7.40 | % | 0 | 0 | 0.24 | 0.78 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 84.00 | 5.10 | 6.55 | % | 0 | 0 | 0.24 | 0.75 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 5.05 | 5.75 | % | 0 | 0 | 0.26 | 0.71 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 86.00 | 4.35 | 5.35 | 4.02 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.67 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 3.10 | 5.30 | % | 0 | 0 | 0.27 | 0.62 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 88.00 | 3.10 | 3.40 | 2.81 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.56 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 2.39 | 2.84 | 2.56 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.51 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 1.75 | 2.68 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.45 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.11 | 2.05 | % | 0 | 0 | 0.24 | 0.39 | 0.06 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.51 | % | 0 | 0 | 0.16 | 0.34 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.28 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.96 | % | 0 | 0 | 0.22 | 0.24 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.40 | 0.91 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.19 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.68 | % | 0 | 0 | 0.22 | 0.15 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 1.34 | % | 0 | 0 | 0.23 | 0.12 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 0.69 | % | 0 | 0 | 0.23 | 0.09 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 0.60 | % | 0 | 0 | 0.23 | 0.07 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.88 | % | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 2.21 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.21 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.17 | 0.30 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 0.42 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.71 | % | 0 | 0 | 0.34 | -0.08 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.82 | % | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.72 | % | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.93 | % | 0 | 0 | 0.27 | -0.13 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 1.67 | % | 0 | 0 | 0.30 | -0.16 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.12 | % | 0 | 0 | 0.29 | -0.18 | 0.03 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.81 | % | 0 | 0 | 0.25 | -0.22 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.52 | % | 0 | 0 | 0.28 | -0.25 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 0.27 | -0.29 | 0.04 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 86.00 | 1.62 | 1.91 | % | 0 | 0 | 0.25 | -0.33 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 87.00 | 0.26 | 2.40 | % | 0 | 0 | 0.18 | -0.38 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 88.00 | 2.34 | 2.63 | % | 0 | 0 | 0.24 | -0.44 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 89.00 | 1.44 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.49 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 3.30 | 3.60 | % | 0 | 0 | 0.23 | -0.55 | 0.06 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 91.00 | 3.80 | 4.15 | % | 0 | 0 | 0.22 | -0.61 | 0.06 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 92.00 | 2.94 | 5.80 | % | 0 | 0 | 0.20 | -0.66 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 93.00 | 3.95 | 6.25 | % | 0 | 0 | 0.20 | -0.72 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 94.00 | 5.30 | 7.00 | % | 0 | 0 | 0.23 | -0.76 | 0.05 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 6.65 | 7.15 | % | 0 | 0 | 0.25 | -0.81 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 96.00 | 7.50 | 8.10 | % | 0 | 0 | 0.21 | -0.85 | 0.04 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 8.05 | 9.60 | % | 0 | 0 | 0.26 | -0.88 | 0.03 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 98.00 | 9.05 | 10.35 | % | 0 | 0 | 0.29 | -0.91 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 99.00 | 10.20 | 11.45 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 11.10 | 13.30 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 101.00 | 12.05 | 13.45 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST |