Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $91.95 as of 7/8/2025 9:16:17 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 | 59.30 | 59.95 | 59.63 | % | 1.83 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 35.00 | 56.80 | 57.35 | 57.08 | % | 1.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 37.50 | 54.45 | 54.80 | 54.63 | % | 1.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 40.00 | 51.85 | 52.65 | 52.25 | 39.15 | 0.00 | 0.00% | 1.31 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/8/2025 4:00:04 PM EST |
| 42.50 | 49.40 | 50.75 | 50.08 | 34.85 | 0.00 | 0.00% | 1.18 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/8/2025 4:00:04 PM EST |
| 45.00 | 46.95 | 47.40 | 47.18 | 39.55 | 0.00 | 0.00% | 1.05 | 0 | 21 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 4:00:04 PM EST |
| 47.50 | 44.45 | 46.15 | 45.30 | 31.50 | 0.00 | 0.00% | 0.95 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/8/2025 4:00:04 PM EST |
| 50.00 | 42.00 | 42.45 | 42.23 | 30.00 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 7/8/2025 4:00:04 PM EST |
| 55.00 | 37.10 | 37.45 | 37.28 | 37.35 | 0.00 | 0.00% | 0.68 | 0 | 26 | 0.65 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 57.50 | 34.50 | 35.05 | 34.78 | 26.55 | 0.00 | 0.00% | 0.60 | 0 | 555 | 0.68 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 7/8/2025 4:00:04 PM EST |
| 60.00 | 32.10 | 32.60 | 32.35 | 18.85 | 0.00 | 0.00% | 0.54 | 0 | 140 | 0.57 | 0.98 | 0.00 | -0.01 | 4/17/2025 | 7/8/2025 4:00:04 PM EST |
| 62.50 | 29.70 | 30.60 | 30.15 | 25.95 | 0.00 | 0.00% | 0.48 | 0 | 155 | 0.53 | 0.98 | 0.00 | -0.01 | 5/22/2025 | 7/8/2025 4:00:04 PM EST |
| 65.00 | 27.30 | 27.65 | 27.48 | 23.75 | 0.00 | 0.00% | 0.42 | 0 | 64 | 0.55 | 0.97 | 0.00 | -0.01 | 6/5/2025 | 7/8/2025 4:00:04 PM EST |
| 67.50 | 24.90 | 25.15 | 25.03 | 25.35 | +0.35 | +1.40% | 0.37 | 1 | 111 | 0.51 | 0.96 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 70.00 | 22.50 | 22.75 | 22.63 | 22.22 | 0.00 | 0.00% | 0.32 | 0 | 260 | 0.45 | 0.95 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 72.50 | 20.15 | 20.75 | 20.45 | 19.96 | +0.96 | +5.06% | 0.28 | 1 | 446 | 0.45 | 0.94 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 75.00 | 17.80 | 18.00 | 17.90 | 18.64 | +0.70 | +3.91% | 0.24 | 2 | 701 | 0.31 | 0.92 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 77.50 | 15.45 | 15.70 | 15.58 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 853 | 0.31 | 0.90 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
| 80.00 | 13.25 | 13.70 | 13.48 | 13.79 | +0.29 | +2.15% | 0.17 | 2 | 1,599 | 0.32 | 0.87 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 82.50 | 11.10 | 12.05 | 11.58 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 751 | 0.33 | 0.83 | 0.02 | -0.03 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 85.00 | 9.10 | 9.25 | 9.18 | 9.33 | -0.02 | -0.22% | 0.11 | 6 | 1,552 | 0.28 | 0.77 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 87.50 | 7.25 | 7.40 | 7.33 | 7.25 | -0.15 | -2.03% | 0.08 | 10 | 2,849 | 0.27 | 0.70 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 90.00 | 5.60 | 5.75 | 5.68 | 5.55 | -0.65 | -10.49% | 0.06 | 38 | 5,112 | 0.27 | 0.62 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 92.50 | 4.20 | 4.30 | 4.25 | 4.33 | -0.33 | -7.09% | 0.05 | 21 | 4,061 | 0.26 | 0.52 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 95.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.15 | -4.69% | 0.03 | 65 | 3,137 | 0.25 | 0.43 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 97.50 | 2.08 | 2.15 | 2.12 | 2.24 | -0.14 | -5.89% | 0.02 | 2,737 | 262 | 0.25 | 0.34 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 100.00 | 1.39 | 1.46 | 1.43 | 1.40 | -0.08 | -5.41% | 0.01 | 28 | 957 | 0.24 | 0.27 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 0.57 | 0.62 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.24 | 0.15 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 110.00 | 0.21 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.24 | 0.07 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 121 | 0.25 | 0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.02 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:04 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 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.13 | 0.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/8/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.62 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:04 PM EST |
| 57.50 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.48 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.14 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.46 | -0.02 | 0.00 | -0.01 | 6/25/2025 | 7/8/2025 4:00:04 PM EST |
| 62.50 | 0.08 | 0.17 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.44 | -0.02 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 65.00 | 0.12 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.42 | -0.03 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 67.50 | 0.16 | 0.25 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.40 | -0.04 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 70.00 | 0.22 | 0.32 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 958 | 0.38 | -0.05 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 72.50 | 0.32 | 0.40 | 0.36 | 0.32 | -0.07 | -17.95% | 0.00 | 163 | 1,448 | 0.36 | -0.06 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 75.00 | 0.44 | 0.52 | 0.48 | 0.49 | -0.02 | -3.93% | 0.01 | 1,001 | 2,679 | 0.34 | -0.08 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 77.50 | 0.58 | 0.68 | 0.63 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.32 | -0.10 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 80.00 | 0.85 | 0.91 | 0.88 | 0.88 | -0.08 | -8.34% | 0.01 | 17 | 5,068 | 0.31 | -0.13 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 82.50 | 1.19 | 1.27 | 1.23 | 1.19 | -0.02 | -1.66% | 0.01 | 49 | 1,099 | 0.30 | -0.17 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 85.00 | 1.67 | 1.73 | 1.70 | 1.62 | -0.17 | -9.50% | 0.02 | 27 | 709 | 0.29 | -0.23 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 87.50 | 2.30 | 2.38 | 2.34 | 2.30 | -0.12 | -4.96% | 0.03 | 3 | 457 | 0.28 | -0.30 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 90.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.10 | -3.08% | 0.04 | 11 | 243 | 0.27 | -0.38 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 92.50 | 4.15 | 4.30 | 4.23 | 4.16 | -0.19 | -4.37% | 0.05 | 11 | 88 | 0.26 | -0.48 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 95.00 | 5.50 | 5.65 | 5.58 | 5.45 | -0.05 | -0.91% | 0.06 | 10 | 52 | 0.25 | -0.57 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 97.50 | 7.05 | 7.25 | 7.15 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | -0.66 | 0.04 | -0.03 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 100.00 | 8.95 | 9.10 | 9.03 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.24 | -0.73 | 0.03 | -0.03 | 6/23/2025 | 7/8/2025 4:00:04 PM EST |
| 105.00 | 13.05 | 13.45 | 13.25 | 27.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.02 | 3/14/2025 | 7/8/2025 4:00:04 PM EST |
| 110.00 | 17.85 | 18.30 | 18.08 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | -0.93 | 0.01 | -0.01 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
| 115.00 | 22.85 | 23.25 | 23.05 | % | 0.20 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 120.00 | 27.80 | 28.30 | 28.05 | 43.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.98 | 0.00 | 0.00 | 4/1/2025 | 7/8/2025 4:00:04 PM EST |