Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $96.15 as of 7/22/2025 8:02:48 AM 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 | 45.35 | 48.15 | 46.75 | % | 0.94 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 40.65 | 43.20 | 41.93 | % | 0.76 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 35.20 | 38.20 | 36.70 | % | 0.61 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 65.00 | 30.70 | 33.30 | 32.00 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 70.00 | 25.15 | 27.65 | 26.40 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 75.00 | 21.05 | 23.25 | 22.15 | 17.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 18.00 | 19.65 | 18.83 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 79.00 | 17.10 | 19.25 | 18.18 | % | 0.23 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 80.00 | 16.10 | 18.25 | 17.18 | % | 0.21 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 81.00 | 15.10 | 17.25 | 16.18 | % | 0.20 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 82.00 | 14.10 | 15.70 | 14.90 | % | 0.18 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 83.00 | 13.15 | 14.70 | 13.93 | 8.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.98 | 0.01 | -0.01 | 6/27/2025 | 7/21/2025 3:59:54 PM EST |
| 84.00 | 12.15 | 13.70 | 12.93 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.70 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 11.15 | 13.20 | 12.18 | % | 0.14 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 86.00 | 10.15 | 11.40 | 10.78 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.57 | 0.96 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 87.00 | 9.20 | 11.40 | 10.30 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.69 | 0.95 | 0.02 | -0.02 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 88.00 | 8.25 | 10.35 | 9.30 | 8.97 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.64 | 0.94 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 89.00 | 7.25 | 8.80 | 8.03 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.51 | 0.93 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 6.30 | 7.50 | 6.90 | 7.24 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.43 | 0.91 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 91.00 | 5.55 | 6.00 | 5.78 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.30 | 0.88 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 92.00 | 4.55 | 5.20 | 4.88 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.30 | 0.84 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 93.00 | 3.65 | 4.30 | 3.98 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.22 | 0.78 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 94.00 | 3.15 | 3.25 | 3.20 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.21 | 0.71 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 2.32 | 2.56 | 2.44 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.21 | 0.63 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 96.00 | 1.74 | 1.98 | 1.86 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 817 | 0.20 | 0.54 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 97.00 | 1.23 | 1.38 | 1.31 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.20 | 0.44 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 98.00 | 0.86 | 0.97 | 0.92 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.19 | 0.35 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 99.00 | 0.58 | 0.72 | 0.65 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.19 | 0.26 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.19 | 0.19 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 101.00 | 0.26 | 0.35 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.19 | 0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 102.00 | 0.17 | 0.25 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.19 | 0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 103.00 | 0.11 | 0.13 | 0.12 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.03 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 104.00 | 0.07 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.20 | 0.05 | 0.02 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 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 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 79.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.38 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 81.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 82.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 83.00 | 0.04 | 0.06 | 0.05 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |
| 84.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 0.02 | 0.14 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | -0.03 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 86.00 | 0.07 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | -0.04 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 87.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.27 | -0.05 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 88.00 | 0.12 | 0.14 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | -0.06 | 0.02 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 89.00 | 0.15 | 0.18 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | -0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 0.21 | 0.24 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | -0.09 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 91.00 | 0.29 | 0.32 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.23 | -0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 92.00 | 0.41 | 0.49 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.22 | -0.16 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 93.00 | 0.58 | 0.62 | 0.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.21 | -0.22 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 94.00 | 0.81 | 0.85 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.21 | -0.29 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 1.12 | 1.16 | 1.14 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.20 | -0.37 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 96.00 | 1.46 | 1.65 | 1.56 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.20 | -0.46 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 97.00 | 1.98 | 2.10 | 2.04 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.56 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 98.00 | 2.60 | 2.90 | 2.75 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.20 | -0.65 | 0.09 | -0.04 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 99.00 | 3.30 | 3.95 | 3.63 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.74 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 3.90 | 4.55 | 4.23 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.20 | -0.81 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 101.00 | 4.75 | 5.95 | 5.35 | % | 0.05 | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 102.00 | 5.70 | 7.00 | 6.35 | % | 0.06 | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 103.00 | 6.60 | 8.40 | 7.50 | % | 0.07 | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 104.00 | 7.50 | 9.60 | 8.55 | % | 0.08 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 105.00 | 8.45 | 10.35 | 9.40 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 110.00 | 13.50 | 15.85 | 14.68 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST |