Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.10 as of 7/18/2025 3:34:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.40 | 51.15 | 50.78 | % | 1.13 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 50.00 | 45.45 | 46.10 | 45.78 | % | 0.92 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 55.00 | 40.40 | 41.10 | 40.75 | % | 0.74 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 60.00 | 35.50 | 36.15 | 35.83 | 30.75 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 30.40 | 31.05 | 30.73 | % | 0.47 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 70.00 | 25.50 | 26.10 | 25.80 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 75.00 | 20.60 | 21.10 | 20.85 | 18.42 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 76.00 | 19.55 | 20.95 | 20.25 | 20.64 | % | 0.27 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 77.00 | 18.55 | 19.05 | 18.80 | 19.76 | % | 0.24 | 1 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 78.00 | 17.55 | 18.10 | 17.83 | 18.66 | % | 0.23 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 79.00 | 16.60 | 17.10 | 16.85 | 17.79 | +5.34 | +42.90% | 0.21 | 1 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 80.00 | 15.60 | 16.05 | 15.83 | 15.67 | +2.17 | +16.08% | 0.20 | 1 | 15 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 81.00 | 14.60 | 15.10 | 14.85 | 14.89 | +2.18 | +17.16% | 0.18 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 82.00 | 13.80 | 14.10 | 13.95 | 13.00 | +3.59 | +38.16% | 0.17 | 11 | 21 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 83.00 | 12.60 | 13.10 | 12.85 | 9.33 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 84.00 | 11.60 | 12.10 | 11.85 | 8.67 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 10.65 | 11.10 | 10.88 | 10.52 | +2.69 | +34.36% | 0.13 | 51 | 28 | 0.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 86.00 | 9.35 | 10.15 | 9.75 | 9.35 | +1.98 | +26.87% | 0.11 | 1 | 14 | 0.55 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 87.00 | 8.65 | 9.05 | 8.85 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.66 | 0.99 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 88.00 | 7.70 | 8.10 | 7.90 | 7.40 | +2.75 | +59.14% | 0.09 | 1 | 29 | 0.80 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 89.00 | 6.75 | 7.05 | 6.90 | 6.50 | +1.60 | +32.66% | 0.08 | 47 | 60 | 0.39 | 0.97 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 5.80 | 6.05 | 5.93 | 5.45 | +1.23 | +29.15% | 0.07 | 231 | 2,838 | 0.29 | 0.95 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 91.00 | 4.85 | 5.10 | 4.98 | 4.49 | +1.03 | +29.77% | 0.05 | 59 | 219 | 0.46 | 0.94 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 92.00 | 2.99 | 4.10 | 3.55 | 3.42 | +0.52 | +17.94% | 0.04 | 149 | 240 | 0.24 | 0.92 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 93.00 | 2.89 | 3.15 | 3.02 | 3.05 | +0.76 | +33.19% | 0.03 | 594 | 803 | 0.23 | 0.88 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 94.00 | 2.00 | 2.32 | 2.16 | 1.88 | +0.04 | +2.18% | 0.02 | 389 | 380 | 0.18 | 0.81 | 0.14 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 1.23 | 1.55 | 1.39 | 1.55 | +0.04 | +2.65% | 0.01 | 1,680 | 956 | 0.18 | 0.67 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 96.00 | 0.90 | 0.94 | 0.92 | 0.96 | -0.15 | -13.52% | 0.01 | 2,083 | 247 | 0.18 | 0.50 | 0.16 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 97.00 | 0.51 | 0.54 | 0.53 | 0.54 | -0.31 | -36.48% | 0.01 | 1,042 | 276 | 0.18 | 0.35 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 98.00 | 0.28 | 0.30 | 0.29 | 0.31 | -0.32 | -50.80% | 0.00 | 455 | 323 | 0.19 | 0.23 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 99.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.32 | -66.67% | 0.00 | 134 | 43 | 0.19 | 0.15 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 100.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 1,334 | 746 | 0.21 | 0.09 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 101.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 91 | 135 | 0.22 | 0.06 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 102.00 | 0.03 | 0.04 | 0.04 | 0.01 | -0.17 | -94.45% | 0.00 | 578 | 380 | 0.23 | 0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 103.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 14 | 0.24 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 104.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 12 | 32 | 0.26 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 41 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 55.00 | 0.01 | 0.89 | 0.45 | 0.01 | -0.22 | -95.66% | 0.01 | 30 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 201 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.44 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 836 | 2,018 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 353 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 9 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 82.00 | 0.01 | 0.55 | 0.28 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 219 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 83.00 | 0.02 | 0.19 | 0.11 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 283 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.13 | -92.86% | 0.00 | 6 | 167 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.16 | -76.19% | 0.00 | 231 | 172 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 86.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.23 | -88.47% | 0.00 | 255 | 226 | 0.34 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 87.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 89 | 492 | 0.33 | -0.01 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 88.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 58 | 529 | 0.30 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 89.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.61 | -95.32% | 0.00 | 105 | 94 | 0.28 | -0.03 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.07 | -0.83 | -92.23% | 0.00 | 86 | 258 | 0.25 | -0.05 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 91.00 | 0.05 | 0.07 | 0.06 | 0.07 | -1.06 | -93.81% | 0.00 | 42 | 79 | 0.23 | -0.06 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 92.00 | 0.09 | 0.11 | 0.10 | 0.24 | -1.35 | -84.91% | 0.00 | 173 | 171 | 0.22 | -0.08 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 93.00 | 0.17 | 0.20 | 0.19 | 0.17 | -1.81 | -91.42% | 0.00 | 483 | 158 | 0.20 | -0.12 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 94.00 | 0.33 | 0.36 | 0.35 | 0.33 | -2.26 | -87.26% | 0.00 | 560 | 85 | 0.19 | -0.19 | 0.14 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 0.60 | 0.64 | 0.62 | 0.61 | -3.46 | -85.02% | 0.01 | 1,431 | 235 | 0.19 | -0.33 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 96.00 | 1.03 | 1.08 | 1.06 | 1.31 | -3.34 | -71.83% | 0.01 | 346 | 20 | 0.19 | -0.50 | 0.16 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 97.00 | 1.30 | 2.01 | 1.66 | 1.69 | -3.38 | -66.67% | 0.02 | 175 | 82 | 0.15 | -0.65 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 98.00 | 2.00 | 2.94 | 2.47 | 3.15 | -2.50 | -44.25% | 0.03 | 71 | 20 | 0.25 | -0.77 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 99.00 | 3.20 | 3.55 | 3.38 | 3.55 | % | 0.03 | 26 | 0 | 0.32 | -0.85 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 100.00 | 4.00 | 4.45 | 4.23 | 4.95 | % | 0.04 | 80 | 0 | 0.31 | -0.91 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 101.00 | 5.00 | 5.45 | 5.23 | % | 0.05 | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 102.00 | 6.00 | 6.40 | 6.20 | 8.73 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.96 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 103.00 | 6.95 | 7.45 | 7.20 | % | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 104.00 | 8.00 | 8.35 | 8.18 | % | 0.08 | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 105.00 | 8.95 | 9.65 | 9.30 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |