Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $97.91 as of 7/29/2025 9:44:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 64.30 | 66.65 | 65.48 | % | 2.01 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 4:00:06 PM EST | |||
| 35.00 | 62.50 | 63.35 | 62.93 | % | 1.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 4:00:06 PM EST | |||
| 37.50 | 59.40 | 61.40 | 60.40 | % | 1.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 4:00:06 PM EST | |||
| 40.00 | 56.85 | 59.05 | 57.95 | 39.15 | 0.00 | 0.00% | 1.45 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 4:00:06 PM EST |
| 42.50 | 54.30 | 57.15 | 55.73 | 34.85 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 4:00:06 PM EST |
| 45.00 | 52.20 | 54.05 | 53.13 | 39.55 | 0.00 | 0.00% | 1.18 | 0 | 21 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 4:00:06 PM EST |
| 47.50 | 49.40 | 51.35 | 50.38 | 31.50 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 4:00:06 PM EST |
| 50.00 | 47.65 | 48.95 | 48.30 | 30.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 7/29/2025 4:00:06 PM EST |
| 55.00 | 42.85 | 43.25 | 43.05 | 40.20 | 0.00 | 0.00% | 0.78 | 0 | 23 | 0.81 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 57.50 | 40.35 | 40.80 | 40.58 | 40.60 | +14.05 | +52.92% | 0.71 | 100 | 555 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 60.00 | 37.90 | 38.30 | 38.10 | 35.15 | 0.00 | 0.00% | 0.64 | 0 | 146 | 0.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 4:00:06 PM EST |
| 62.50 | 35.40 | 35.85 | 35.63 | 35.65 | +0.67 | +1.92% | 0.57 | 111 | 154 | 0.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 65.00 | 32.90 | 33.35 | 33.13 | 27.35 | 0.00 | 0.00% | 0.51 | 0 | 65 | 0.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 4:00:06 PM EST |
| 67.50 | 30.35 | 30.90 | 30.63 | 25.31 | 0.00 | 0.00% | 0.45 | 0 | 110 | 0.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 4:00:06 PM EST |
| 70.00 | 28.05 | 28.30 | 28.18 | 25.30 | 0.00 | 0.00% | 0.40 | 0 | 260 | 0.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 72.50 | 25.65 | 25.90 | 25.78 | 23.00 | 0.00 | 0.00% | 0.36 | 0 | 446 | 0.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 75.00 | 23.15 | 24.30 | 23.73 | 24.00 | +3.06 | +14.62% | 0.32 | 5 | 703 | 0.39 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 77.50 | 20.70 | 21.00 | 20.85 | 14.40 | 0.00 | 0.00% | 0.27 | 0 | 877 | 0.39 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 4:00:06 PM EST |
| 80.00 | 18.25 | 19.10 | 18.68 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 1,556 | 0.33 | 0.98 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 4:00:06 PM EST |
| 82.50 | 15.85 | 16.65 | 16.25 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 746 | 0.38 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 4:00:06 PM EST |
| 85.00 | 13.50 | 14.50 | 14.00 | 14.42 | +0.92 | +6.82% | 0.16 | 45 | 1,488 | 0.36 | 0.94 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 87.50 | 11.20 | 11.35 | 11.28 | 11.28 | +0.21 | +1.90% | 0.13 | 14 | 2,881 | 0.25 | 0.90 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 90.00 | 8.95 | 9.20 | 9.08 | 9.12 | +0.07 | +0.78% | 0.10 | 87 | 5,135 | 0.24 | 0.85 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 92.50 | 6.90 | 7.50 | 7.20 | 7.00 | +0.06 | +0.87% | 0.08 | 33 | 4,096 | 0.25 | 0.77 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 95.00 | 5.00 | 5.20 | 5.10 | 5.25 | +0.17 | +3.35% | 0.05 | 132 | 4,248 | 0.22 | 0.67 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 97.50 | 3.45 | 3.60 | 3.53 | 3.65 | +0.13 | +3.70% | 0.04 | 1,064 | 2,332 | 0.21 | 0.56 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 100.00 | 2.28 | 2.34 | 2.31 | 2.30 | +0.03 | +1.33% | 0.02 | 462 | 2,206 | 0.21 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 105.00 | 0.82 | 0.86 | 0.84 | 0.84 | +0.05 | +6.33% | 0.01 | 238 | 2,417 | 0.20 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 110.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.01 | +3.71% | 0.00 | 17 | 610 | 0.21 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 115.00 | 0.08 | 0.10 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 6 | 189 | 0.22 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 62.50 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 936 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 72.50 | 0.08 | 0.10 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 4:00:06 PM EST |
| 75.00 | 0.10 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 26 | 2,705 | 0.37 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 77.50 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.34 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 4:00:06 PM EST |
| 80.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 42 | 7,524 | 0.32 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 82.50 | 0.24 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 0.30 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 4:00:06 PM EST |
| 85.00 | 0.34 | 0.37 | 0.36 | 0.31 | -0.06 | -16.22% | 0.00 | 3 | 1,233 | 0.28 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 87.50 | 0.50 | 0.53 | 0.52 | 0.54 | -0.01 | -1.82% | 0.01 | 10 | 738 | 0.26 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 90.00 | 0.76 | 0.80 | 0.78 | 0.74 | -0.05 | -6.33% | 0.01 | 16 | 649 | 0.24 | -0.15 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 92.50 | 1.17 | 1.21 | 1.19 | 1.05 | -0.19 | -15.33% | 0.01 | 83 | 610 | 0.23 | -0.23 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 95.00 | 1.80 | 1.85 | 1.83 | 1.82 | 0.00 | 0.00% | 0.02 | 1,761 | 1,015 | 0.22 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 97.50 | 2.72 | 2.78 | 2.75 | 2.78 | -0.10 | -3.48% | 0.03 | 191 | 340 | 0.21 | -0.44 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 100.00 | 4.00 | 4.40 | 4.20 | 4.05 | +0.02 | +0.50% | 0.04 | 48 | 119 | 0.21 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 105.00 | 7.60 | 7.75 | 7.68 | 7.15 | -2.10 | -22.71% | 0.07 | 15 | 111 | 0.21 | -0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 4:00:06 PM EST |
| 110.00 | 12.00 | 12.45 | 12.23 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.26 | -0.92 | 0.02 | -0.01 | 6/26/2025 | 7/29/2025 4:00:06 PM EST |
| 115.00 | 16.95 | 17.40 | 17.18 | % | 0.15 | 0 | 0 | 0.32 | -0.97 | 0.01 | 0.00 | 7/29/2025 4:00:06 PM EST | |||
| 120.00 | 21.90 | 22.40 | 22.15 | 27.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 4:00:06 PM EST |