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 | 40.55 | 44.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 35.70 | 39.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 30.70 | 33.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 25.70 | 29.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 22.45 | 23.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 70.00 | 17.65 | 18.35 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 75.00 | 13.00 | 15.20 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 76.00 | 10.80 | 13.70 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 77.00 | 10.80 | 11.85 | % | 0 | 0 | 0.30 | 0.89 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 78.00 | 10.35 | 11.25 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 79.00 | 9.45 | 10.15 | 8.98 | % | 50 | 0 | 0.32 | 0.85 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 80.00 | 8.35 | 9.25 | % | 0 | 0 | 0.29 | 0.82 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 81.00 | 7.80 | 9.50 | % | 0 | 0 | 0.36 | 0.79 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 82.00 | 6.70 | 7.85 | % | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 83.00 | 6.35 | 6.80 | % | 0 | 0 | 0.28 | 0.72 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 84.00 | 5.80 | 6.10 | % | 0 | 0 | 0.29 | 0.69 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 85.00 | 5.05 | 6.10 | 5.72 | % | 1 | 0 | 0.32 | 0.65 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 86.00 | 4.40 | 4.80 | % | 0 | 0 | 0.28 | 0.60 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 87.00 | 3.75 | 4.20 | % | 0 | 0 | 0.28 | 0.56 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 88.00 | 2.22 | 3.70 | % | 0 | 0 | 0.24 | 0.51 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 89.00 | 2.71 | 3.15 | % | 0 | 0 | 0.27 | 0.47 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 90.00 | 1.67 | 2.76 | % | 0 | 0 | 0.24 | 0.42 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 91.00 | 1.97 | 2.39 | % | 0 | 0 | 0.27 | 0.37 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 92.00 | 1.61 | 2.01 | 1.27 | % | 1 | 0 | 0.27 | 0.33 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 93.00 | 1.06 | 1.64 | % | 0 | 0 | 0.25 | 0.28 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 94.00 | 0.00 | 1.47 | % | 0 | 0 | 0.30 | 0.25 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 95.00 | 0.85 | 1.18 | % | 0 | 0 | 0.26 | 0.21 | 0.04 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 96.00 | 0.00 | 1.54 | % | 0 | 0 | 0.30 | 0.18 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 97.00 | 0.00 | 0.82 | % | 0 | 0 | 0.30 | 0.15 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 98.00 | 0.41 | 0.69 | % | 0 | 0 | 0.26 | 0.13 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.64 | % | 0 | 0 | 0.29 | 0.11 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.49 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 101.00 | 0.00 | 0.60 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.21 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 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 | 2.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.51 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.76 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 76.00 | 0.00 | 0.93 | % | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 77.00 | 0.00 | 1.05 | 0.62 | % | 20 | 0 | 0.39 | -0.11 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST | |
| 78.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 79.00 | 0.00 | 1.26 | % | 0 | 0 | 0.36 | -0.15 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | -0.18 | 0.03 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 81.00 | 1.19 | 1.63 | % | 0 | 0 | 0.32 | -0.21 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 82.00 | 0.00 | 1.91 | % | 0 | 0 | 0.33 | -0.24 | 0.03 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 83.00 | 1.65 | 2.09 | % | 0 | 0 | 0.31 | -0.28 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 84.00 | 1.57 | 2.39 | % | 0 | 0 | 0.28 | -0.31 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 85.00 | 2.31 | 2.72 | % | 0 | 0 | 0.30 | -0.35 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 86.00 | 2.46 | 3.05 | % | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 87.00 | 3.00 | 3.50 | % | 0 | 0 | 0.29 | -0.44 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 88.00 | 3.55 | 3.90 | % | 0 | 0 | 0.28 | -0.49 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 89.00 | 2.82 | 4.50 | % | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 90.00 | 4.65 | 5.10 | % | 0 | 0 | 0.28 | -0.58 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 91.00 | 4.30 | 5.60 | % | 0 | 0 | 0.23 | -0.63 | 0.05 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 92.00 | 4.05 | 6.25 | % | 0 | 0 | 0.27 | -0.67 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 93.00 | 6.50 | 7.10 | % | 0 | 0 | 0.27 | -0.72 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 94.00 | 6.95 | 8.70 | % | 0 | 0 | 0.29 | -0.75 | 0.04 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 95.00 | 6.90 | 8.65 | % | 0 | 0 | 0.27 | -0.79 | 0.04 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 96.00 | 7.30 | 9.45 | % | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 97.00 | 9.05 | 10.25 | % | 0 | 0 | 0.31 | -0.85 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 98.00 | 10.35 | 11.50 | % | 0 | 0 | 0.33 | -0.87 | 0.03 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 99.00 | 11.50 | 12.10 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 100.00 | 12.40 | 13.35 | % | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 101.00 | 11.85 | 14.15 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 105.00 | 17.40 | 19.00 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:05 PM EST |