Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $91.97 as of 7/11/2025 8:54:52 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 | 41.10 | 43.25 | 42.18 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 36.45 | 38.15 | 37.30 | % | 0.68 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 30.80 | 33.90 | 32.35 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 26.05 | 28.55 | 27.30 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 20.30 | 24.25 | 22.28 | % | 0.32 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 16.25 | 18.10 | 17.18 | % | 0.23 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 12.15 | 13.45 | 12.80 | % | 0.16 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 81.00 | 10.50 | 12.20 | 11.35 | % | 0.14 | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 82.00 | 10.55 | 11.95 | 11.25 | % | 0.14 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 83.00 | 9.05 | 10.65 | 9.85 | 11.19 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.38 | 0.85 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 84.00 | 7.45 | 10.00 | 8.73 | % | 0.10 | 0 | 0 | 0.24 | 0.82 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 6.65 | 10.00 | 8.33 | % | 0.10 | 0 | 0 | 0.21 | 0.79 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 86.00 | 6.80 | 8.00 | 7.40 | % | 0.09 | 0 | 0 | 0.25 | 0.76 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 87.00 | 6.60 | 7.90 | 7.25 | 7.84 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.73 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 88.00 | 5.90 | 7.35 | 6.63 | 7.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.69 | 0.04 | -0.04 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 89.00 | 5.15 | 5.95 | 5.55 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 4.60 | 6.05 | 5.33 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 91.00 | 4.00 | 4.45 | 4.23 | 4.50 | % | 0.05 | 1 | 0 | 0.27 | 0.57 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 92.00 | 3.45 | 3.80 | 3.63 | 3.55 | % | 0.04 | 10 | 0 | 0.26 | 0.53 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 93.00 | 2.94 | 4.55 | 3.75 | % | 0.04 | 0 | 0 | 0.31 | 0.48 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 94.00 | 2.41 | 2.81 | 2.61 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 2.02 | 2.43 | 2.23 | % | 0.02 | 0 | 0 | 0.25 | 0.39 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 96.00 | 1.72 | 2.16 | 1.94 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.35 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 97.00 | 1.43 | 1.70 | 1.57 | % | 0.02 | 0 | 0 | 0.25 | 0.31 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 98.00 | 1.15 | 1.39 | 1.27 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 99.00 | 0.94 | 1.29 | 1.12 | 1.10 | % | 0.01 | 4 | 0 | 0.25 | 0.23 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 100.00 | 0.00 | 1.02 | 0.51 | 0.90 | % | 0.01 | 3 | 0 | 0.26 | 0.20 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 101.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.26 | 0.17 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 102.00 | 0.46 | 0.65 | 0.56 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 103.00 | 0.37 | 0.53 | 0.45 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 7/11/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.47 | 0.63 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 81.00 | 0.55 | 0.79 | 0.67 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.02 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.13 | +11.93% | 0.01 | 10 | 10 | 0.29 | -0.21 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.29 | -0.24 | 0.03 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 87.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 88.00 | 0.40 | 2.67 | 1.54 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 89.00 | 1.74 | 2.57 | 2.16 | % | 0.02 | 0 | 0 | 0.27 | -0.35 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.86 | 2.72 | 1.79 | % | 0.02 | 0 | 0 | 0.20 | -0.39 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 91.00 | 2.79 | 3.10 | 2.95 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 92.00 | 3.30 | 3.60 | 3.45 | % | 0.04 | 0 | 0 | 0.26 | -0.47 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 93.00 | 2.04 | 4.10 | 3.07 | % | 0.03 | 0 | 0 | 0.20 | -0.52 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 94.00 | 4.30 | 4.70 | 4.50 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.05 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 4.90 | 5.35 | 5.13 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.04 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 96.00 | 5.55 | 5.90 | 5.73 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 97.00 | 6.25 | 6.65 | 6.45 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 98.00 | 6.00 | 7.35 | 6.68 | % | 0.07 | 0 | 0 | 0.20 | -0.73 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 99.00 | 7.70 | 8.10 | 7.90 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.04 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 7.40 | 10.15 | 8.78 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 101.00 | 8.30 | 10.15 | 9.23 | % | 0.09 | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 102.00 | 10.15 | 11.70 | 10.93 | % | 0.11 | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 103.00 | 10.95 | 13.20 | 12.08 | % | 0.12 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 104.00 | 11.50 | 12.95 | 12.23 | % | 0.12 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 12.75 | 14.50 | 13.63 | % | 0.13 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 17.55 | 19.10 | 18.33 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST |