Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $97.63 as of 8/12/2025 1:44:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.45 | 49.20 | 48.83 | 48.63 | -1.02 | -2.06% | 0.98 | 5 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 55.00 | 43.55 | 44.10 | 43.83 | 43.68 | -1.02 | -2.29% | 0.80 | 10 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 60.00 | 38.45 | 39.20 | 38.83 | 38.92 | -0.83 | -2.09% | 0.65 | 5 | 45 | 3.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 65.00 | 33.30 | 34.35 | 33.83 | 34.80 | 0.00 | 0.00% | 0.52 | 0 | 45 | 2.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 70.00 | 27.75 | 29.40 | 28.58 | 22.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:08 PM EST |
| 75.00 | 23.15 | 24.25 | 23.70 | 21.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 80.00 | 18.30 | 19.25 | 18.78 | 16.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 82.50 | 16.00 | 16.70 | 16.35 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 83.00 | 15.55 | 15.95 | 15.75 | 14.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:08 PM EST |
| 84.00 | 14.50 | 15.20 | 14.85 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 85.00 | 13.65 | 14.00 | 13.83 | 13.32 | +2.37 | +21.65% | 0.16 | 2 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 86.00 | 12.50 | 13.00 | 12.75 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 87.00 | 10.85 | 12.25 | 11.55 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 87.50 | 10.90 | 11.65 | 11.28 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 88.00 | 10.55 | 11.30 | 10.93 | % | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 89.00 | 9.50 | 10.45 | 9.98 | % | 0.11 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 90.00 | 8.70 | 8.85 | 8.78 | 8.90 | +0.93 | +11.67% | 0.10 | 5 | 261 | 0.62 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 91.00 | 7.65 | 8.05 | 7.85 | 7.07 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.56 | 0.99 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 92.00 | 6.70 | 7.05 | 6.88 | 7.89 | +2.99 | +61.02% | 0.07 | 11 | 25 | 1.03 | 0.98 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 92.50 | 6.20 | 6.40 | 6.30 | 5.88 | +0.43 | +7.89% | 0.07 | 22 | 3,206 | 0.47 | 0.97 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 93.00 | 5.70 | 5.95 | 5.83 | 5.50 | +0.45 | +8.92% | 0.06 | 5 | 70 | 0.57 | 0.96 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 94.00 | 4.70 | 5.05 | 4.88 | 4.80 | +0.65 | +15.67% | 0.05 | 33 | 90 | 0.29 | 0.93 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 3.80 | 3.95 | 3.88 | 3.95 | +0.90 | +29.51% | 0.04 | 546 | 3,663 | 0.31 | 0.90 | 0.06 | -0.11 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 96.00 | 2.37 | 3.05 | 2.71 | 2.94 | +0.54 | +22.50% | 0.03 | 3 | 763 | 0.34 | 0.84 | 0.09 | -0.13 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 97.00 | 2.05 | 2.21 | 2.13 | 1.85 | +0.20 | +12.13% | 0.02 | 47 | 642 | 0.28 | 0.76 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 97.50 | 1.73 | 1.83 | 1.78 | 1.74 | +0.45 | +34.89% | 0.02 | 266 | 2,043 | 0.28 | 0.70 | 0.14 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 98.00 | 1.40 | 1.48 | 1.44 | 1.45 | +0.42 | +40.78% | 0.01 | 39 | 764 | 0.27 | 0.63 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 99.00 | 0.84 | 0.87 | 0.86 | 0.90 | +0.25 | +38.47% | 0.01 | 246 | 707 | 0.27 | 0.46 | 0.17 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 100.00 | 0.44 | 0.47 | 0.46 | 0.51 | +0.15 | +41.67% | 0.00 | 182 | 1,303 | 0.26 | 0.30 | 0.15 | -0.13 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 101.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.00 | 113 | 301 | 0.26 | 0.17 | 0.11 | -0.10 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 102.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 30 | 130 | 0.26 | 0.09 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 103.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.27 | 0.05 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 104.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 503 | 87 | 0.27 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.32 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 106.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 107.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 108.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 109.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:08 PM EST |
| 111.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 55.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:08 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,546 | 3.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,456 | 2.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,714 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,875 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,026 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 86.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 87.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 87.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,629 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 88.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 785 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 671 | 0.44 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 91.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 62 | 0.42 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 92.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 21 | 488 | 0.40 | -0.02 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 92.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 4,180 | 0.38 | -0.03 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 93.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 22 | 2,427 | 0.37 | -0.04 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 94.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 514 | 532 | 0.34 | -0.07 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 0.00 | 58 | 946 | 0.32 | -0.10 | 0.06 | -0.11 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 96.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.32 | -59.26% | 0.00 | 87 | 725 | 0.30 | -0.16 | 0.09 | -0.13 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 97.00 | 0.38 | 0.40 | 0.39 | 0.37 | -0.40 | -51.95% | 0.00 | 51 | 564 | 0.29 | -0.24 | 0.12 | -0.15 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 97.50 | 0.50 | 0.53 | 0.52 | 0.51 | -0.54 | -51.43% | 0.01 | 42 | 454 | 0.28 | -0.30 | 0.14 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 98.00 | 0.66 | 0.69 | 0.68 | 0.69 | -0.54 | -43.91% | 0.01 | 118 | 632 | 0.28 | -0.37 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 99.00 | 1.09 | 1.13 | 1.11 | 1.09 | -1.03 | -48.59% | 0.01 | 45 | 138 | 0.27 | -0.54 | 0.17 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 100.00 | 1.67 | 1.78 | 1.73 | 1.97 | -0.55 | -21.83% | 0.02 | 6 | 153 | 0.27 | -0.70 | 0.15 | -0.13 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 101.00 | 2.40 | 2.55 | 2.48 | 2.42 | -1.01 | -29.45% | 0.02 | 5 | 32 | 0.27 | -0.83 | 0.11 | -0.10 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 102.00 | 3.15 | 3.55 | 3.35 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.35 | -0.91 | 0.07 | -0.07 | 7/30/2025 | 8/12/2025 12:59:08 PM EST |
| 103.00 | 3.80 | 4.40 | 4.10 | 4.25 | % | 0.04 | 1 | 0 | 0.36 | -0.95 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 12:59:08 PM EST | |
| 104.00 | 5.10 | 5.50 | 5.30 | % | 0.05 | 0 | 0 | 0.48 | -0.98 | 0.02 | -0.02 | 8/12/2025 12:59:08 PM EST | |||
| 105.00 | 6.00 | 6.65 | 6.33 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 7/21/2025 | 8/12/2025 12:59:08 PM EST |
| 106.00 | 6.65 | 8.00 | 7.33 | % | 0.07 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 107.00 | 6.80 | 9.25 | 8.03 | % | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 108.00 | 8.40 | 10.90 | 9.65 | % | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 109.00 | 9.05 | 12.00 | 10.53 | % | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 110.00 | 10.35 | 13.15 | 11.75 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:08 PM EST |
| 111.00 | 11.35 | 13.85 | 12.60 | % | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 115.00 | 15.20 | 17.80 | 16.50 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 120.00 | 20.40 | 22.50 | 21.45 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 125.00 | 24.90 | 26.85 | 25.88 | % | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 130.00 | 30.25 | 32.90 | 31.58 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST |