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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.70 | 36.20 | 35.95 | 29.69 | 0.00 | 0.00% | 0.60 | 0 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 30.75 | 31.25 | 31.00 | 27.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 70.00 | 25.80 | 26.25 | 26.03 | 22.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 75.00 | 20.80 | 21.20 | 21.00 | 19.95 | +2.85 | +16.67% | 0.28 | 1 | 15 | 0.73 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 80.00 | 15.85 | 16.25 | 16.05 | 15.37 | +2.01 | +15.05% | 0.20 | 34 | 19 | 0.59 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 82.50 | 13.40 | 13.75 | 13.58 | 13.17 | +3.17 | +31.70% | 0.16 | 13 | 13 | 0.29 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 10.05 | 11.30 | 10.68 | 10.80 | +1.92 | +21.63% | 0.13 | 29 | 129 | 0.36 | 0.94 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 87.50 | 8.60 | 8.85 | 8.73 | 7.80 | +1.07 | +15.90% | 0.10 | 41 | 301 | 0.39 | 0.90 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 6.35 | 6.60 | 6.48 | 6.04 | +1.31 | +27.70% | 0.07 | 161 | 544 | 0.24 | 0.84 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 92.50 | 4.30 | 4.50 | 4.40 | 4.41 | +1.02 | +30.09% | 0.05 | 993 | 6,784 | 0.22 | 0.74 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 2.31 | 2.75 | 2.53 | 2.66 | +0.58 | +27.89% | 0.03 | 2,753 | 3,440 | 0.21 | 0.58 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 97.50 | 1.39 | 1.46 | 1.43 | 1.41 | +0.13 | +10.16% | 0.01 | 1,041 | 1,542 | 0.20 | 0.39 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 100.00 | 0.64 | 0.69 | 0.67 | 0.67 | -0.03 | -4.29% | 0.01 | 735 | 736 | 0.19 | 0.21 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.09 | -47.37% | 0.00 | 103 | 481 | 0.20 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 23 | 0.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,546 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.11 | 0.56 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 109 | 132 | 0.39 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 80.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 155 | 331 | 0.34 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 82.50 | 0.08 | 0.12 | 0.10 | 0.12 | -0.29 | -70.74% | 0.00 | 70 | 277 | 0.30 | -0.04 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 85.00 | 0.13 | 0.17 | 0.15 | 0.17 | -0.38 | -69.10% | 0.00 | 123 | 3,194 | 0.27 | -0.06 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 87.50 | 0.24 | 0.28 | 0.26 | 0.31 | -0.66 | -68.05% | 0.00 | 5,124 | 10,669 | 0.25 | -0.10 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 90.00 | 0.48 | 0.53 | 0.51 | 0.51 | -1.05 | -67.31% | 0.01 | 237 | 676 | 0.23 | -0.16 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 92.50 | 0.95 | 1.01 | 0.98 | 1.05 | -1.43 | -57.67% | 0.01 | 8,505 | 1,135 | 0.22 | -0.26 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 95.00 | 1.75 | 1.84 | 1.80 | 1.75 | -2.05 | -53.95% | 0.02 | 429 | 339 | 0.21 | -0.42 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 97.50 | 2.98 | 3.15 | 3.07 | 3.70 | -4.15 | -52.87% | 0.03 | 46 | 86 | 0.20 | -0.61 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 100.00 | 3.80 | 4.95 | 4.38 | 5.63 | -3.02 | -34.92% | 0.04 | 58 | 17 | 0.14 | -0.79 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 105.00 | 8.45 | 9.50 | 8.98 | 10.35 | -2.95 | -22.18% | 0.09 | 13 | 22 | 0.32 | -0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 110.00 | 14.05 | 14.45 | 14.25 | 15.15 | -3.52 | -18.86% | 0.13 | 26 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 115.00 | 19.00 | 19.40 | 19.20 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 120.00 | 23.35 | 24.40 | 23.88 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 125.00 | 28.10 | 31.05 | 29.58 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 130.00 | 33.20 | 36.10 | 34.65 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |