Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $89.80 as of 6/25/2025 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.10 | 30.50 | 29.69 | % | 25 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:02 PM EST | |
| 65.00 | 25.10 | 25.55 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 6/25/2025 4:00:02 PM EST | |||
| 70.00 | 20.20 | 20.70 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.01 | 6/25/2025 4:00:02 PM EST | |||
| 75.00 | 15.45 | 17.25 | 13.95 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.93 | 0.01 | -0.02 | 6/23/2025 | 6/25/2025 4:00:02 PM EST |
| 80.00 | 10.10 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.85 | 0.02 | -0.03 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 82.50 | 8.85 | 9.00 | 8.41 | -1.04 | -11.01% | 2 | 1 | 0.31 | 0.79 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 85.00 | 6.90 | 7.05 | 6.85 | +1.45 | +26.86% | 2 | 20 | 0.29 | 0.72 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 87.50 | 5.20 | 5.30 | 4.66 | -0.56 | -10.73% | 2 | 241 | 0.28 | 0.63 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 90.00 | 3.65 | 3.80 | 3.68 | +0.61 | +19.87% | 44 | 56 | 0.27 | 0.53 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 92.50 | 2.44 | 2.54 | 2.43 | +0.56 | +29.95% | 44 | 3,931 | 0.26 | 0.42 | 0.05 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 95.00 | 1.56 | 1.63 | 1.62 | -0.18 | -10.00% | 14 | 15 | 0.25 | 0.31 | 0.04 | -0.03 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 97.50 | 0.93 | 1.07 | 0.99 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.21 | 0.04 | -0.02 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 100.00 | 0.28 | 0.80 | 0.53 | -0.13 | -19.70% | 5 | 32 | 0.24 | 0.14 | 0.03 | -0.02 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.23 | 0.18 | -0.11 | -37.94% | 1 | 25 | 0.27 | 0.06 | 0.01 | -0.01 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.27 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.37 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.38 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 6/25/2025 4:00:02 PM EST | |||
| 70.00 | 0.02 | 0.51 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 6/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.32 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.07 | 0.01 | -0.02 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 80.00 | 0.76 | 0.91 | 1.27 | 0.00 | 0.00% | 0 | 41 | 0.32 | -0.15 | 0.02 | -0.03 | 6/23/2025 | 6/25/2025 4:00:02 PM EST |
| 82.50 | 1.20 | 1.28 | 1.32 | 0.00 | 0.00% | 0 | 57 | 0.31 | -0.21 | 0.03 | -0.04 | 6/24/2025 | 6/25/2025 4:00:02 PM EST |
| 85.00 | 1.75 | 1.84 | 1.80 | +0.02 | +1.13% | 2 | 16 | 0.30 | -0.28 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 87.50 | 2.34 | 2.64 | 2.80 | +0.30 | +12.00% | 1 | 13 | 0.29 | -0.37 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 90.00 | 3.45 | 3.60 | 3.62 | -0.98 | -21.31% | 1 | 19 | 0.27 | -0.47 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 92.50 | 4.75 | 4.90 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.58 | 0.05 | -0.04 | 6/20/2025 | 6/25/2025 4:00:02 PM EST |
| 95.00 | 6.35 | 6.50 | 6.59 | -0.38 | -5.46% | 2 | 1 | 0.25 | -0.69 | 0.04 | -0.03 | 6/25/2025 | 6/25/2025 4:00:02 PM EST |
| 97.50 | 8.25 | 8.40 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.79 | 0.04 | -0.02 | 6/23/2025 | 6/25/2025 4:00:02 PM EST |
| 100.00 | 10.35 | 10.50 | % | 0 | 0 | 0.26 | -0.86 | 0.03 | -0.02 | 6/25/2025 4:00:02 PM EST | |||
| 105.00 | 14.90 | 15.40 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 6/25/2025 4:00:02 PM EST | |||
| 110.00 | 19.90 | 20.30 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 115.00 | 24.30 | 25.45 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 120.00 | 29.85 | 30.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 125.00 | 34.85 | 35.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST | |||
| 130.00 | 39.90 | 40.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/25/2025 4:00:02 PM EST |