Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $88.50 as of 6/13/2025 3:54:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.30 | 43.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 35.65 | 38.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 30.50 | 33.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 25.35 | 29.05 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 22.20 | 22.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 70.00 | 17.25 | 17.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 75.00 | 12.15 | 12.80 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 76.00 | 11.20 | 12.75 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 77.00 | 10.20 | 10.75 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 78.00 | 9.40 | 9.80 | 8.73 | -1.84 | -17.41% | 50 | 50 | 0.49 | 0.94 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 79.00 | 8.30 | 9.80 | 9.97 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.93 | 0.02 | -0.04 | 5/28/2025 | 6/13/2025 4:00:05 PM EST |
| 80.00 | 7.40 | 8.15 | % | 0 | 0 | 0.33 | 0.91 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 81.00 | 6.55 | 7.20 | 7.55 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.88 | 0.04 | -0.04 | 5/27/2025 | 6/13/2025 4:00:05 PM EST |
| 82.00 | 5.70 | 6.55 | 7.44 | 0.00 | 0.00% | 0 | 47 | 0.29 | 0.85 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 83.00 | 4.85 | 5.25 | 5.77 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.82 | 0.05 | -0.05 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 84.00 | 3.95 | 4.45 | 4.16 | -0.95 | -18.60% | 2 | 2 | 0.23 | 0.77 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 2.59 | 4.35 | 3.86 | -0.64 | -14.23% | 1 | 2 | 0.23 | 0.71 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 86.00 | 2.65 | 2.97 | 1.98 | -2.02 | -50.50% | 2 | 70 | 0.24 | 0.64 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 87.00 | 2.02 | 2.25 | 1.86 | -0.88 | -32.12% | 2 | 7 | 0.22 | 0.56 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 88.00 | 1.48 | 1.75 | 1.70 | -0.29 | -14.58% | 11 | 22 | 0.22 | 0.48 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 89.00 | 1.05 | 1.25 | 1.26 | -0.44 | -25.89% | 23 | 69 | 0.21 | 0.39 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 0.72 | 0.94 | 0.98 | -0.54 | -35.53% | 6 | 21 | 0.21 | 0.30 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 91.00 | 0.45 | 0.67 | 0.54 | -0.33 | -37.94% | 25 | 71 | 0.21 | 0.22 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 92.00 | 0.26 | 0.47 | 0.35 | -0.19 | -35.19% | 5 | 30 | 0.21 | 0.16 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 93.00 | 0.15 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.12 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 94.00 | 0.09 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.08 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 0.04 | 0.19 | 0.07 | -0.07 | -50.00% | 10 | 14 | 0.22 | 0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 0.15 | % | 0 | 0 | 0.26 | 0.03 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 97.00 | 0.00 | 0.12 | 0.03 | -0.23 | -88.47% | 10 | 10 | 0.27 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.11 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:05 PM EST |
| 101.00 | 0.00 | 0.47 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 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 | 0.79 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.03 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.62 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.04 | -0.02 | -33.34% | 1 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 75.00 | 0.02 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.02 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 76.00 | 0.04 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.03 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 77.00 | 0.07 | 0.23 | % | 0 | 0 | 0.34 | -0.04 | 0.01 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 78.00 | 0.07 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.06 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 79.00 | 0.14 | 0.26 | % | 0 | 0 | 0.31 | -0.07 | 0.02 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 80.00 | 0.21 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.09 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 81.00 | 0.26 | 0.43 | 0.46 | +0.21 | +84.00% | 1 | 21 | 0.29 | -0.12 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 82.00 | 0.29 | 0.51 | 0.47 | +0.18 | +62.07% | 100 | 6 | 0.28 | -0.15 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 83.00 | 0.41 | 0.65 | 0.49 | +0.07 | +16.67% | 110 | 31 | 0.26 | -0.18 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 84.00 | 0.56 | 0.80 | 0.63 | +0.21 | +50.00% | 11 | 33 | 0.25 | -0.23 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 85.00 | 0.77 | 1.07 | 1.42 | +0.71 | +100.00% | 1 | 21 | 0.24 | -0.29 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 86.00 | 1.11 | 1.33 | 1.69 | +0.92 | +119.49% | 2 | 20 | 0.24 | -0.36 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 87.00 | 1.43 | 1.70 | 2.09 | +0.87 | +71.32% | 6 | 51 | 0.23 | -0.44 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 88.00 | 1.86 | 2.18 | 2.17 | +0.90 | +70.87% | 6 | 28 | 0.23 | -0.52 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 89.00 | 2.37 | 2.86 | 2.76 | +1.03 | +59.54% | 2 | 18 | 0.23 | -0.61 | 0.09 | -0.05 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 90.00 | 2.93 | 3.40 | 2.23 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.70 | 0.08 | -0.04 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 91.00 | 2.83 | 4.20 | % | 0 | 0 | 0.24 | -0.78 | 0.07 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 92.00 | 3.65 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.84 | 0.05 | -0.03 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 93.00 | 5.45 | 6.15 | % | 0 | 0 | 0.26 | -0.88 | 0.04 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 94.00 | 6.20 | 7.00 | % | 0 | 0 | 0.27 | -0.92 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 95.00 | 7.60 | 8.00 | 8.75 | % | 5 | 0 | 0.34 | -0.94 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 96.00 | 7.75 | 9.00 | % | 0 | 0 | 0.35 | -0.97 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 97.00 | 9.55 | 10.00 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 98.00 | 10.50 | 10.95 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 99.00 | 10.55 | 12.95 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 100.00 | 12.40 | 14.60 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 101.00 | 12.60 | 13.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |