Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $96.50 as of 7/25/2025 1:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.70 | 53.85 | 52.78 | % | 1.17 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 46.70 | 48.80 | 47.75 | % | 0.95 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 55.00 | 41.70 | 43.85 | 42.78 | % | 0.78 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 60.00 | 36.80 | 38.90 | 37.85 | 37.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 65.00 | 31.70 | 33.85 | 32.78 | 32.42 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 70.00 | 26.65 | 28.90 | 27.78 | 23.05 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:06 AM EST |
| 75.00 | 21.80 | 23.75 | 22.78 | 22.28 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 76.00 | 20.85 | 22.85 | 21.85 | 21.41 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 77.00 | 19.80 | 21.85 | 20.83 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 78.00 | 18.80 | 20.80 | 19.80 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 79.00 | 17.95 | 19.80 | 18.88 | 17.94 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.65 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 80.00 | 16.85 | 18.85 | 17.85 | 12.69 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:06 AM EST |
| 81.00 | 15.90 | 17.75 | 16.83 | 14.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 82.00 | 14.85 | 16.70 | 15.78 | 13.32 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 83.00 | 13.85 | 15.85 | 14.85 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 84.00 | 12.85 | 14.90 | 13.88 | 11.46 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 11.85 | 13.05 | 12.45 | 12.36 | +0.76 | +6.56% | 0.15 | 2 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 86.00 | 10.80 | 12.85 | 11.83 | 7.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:06 AM EST |
| 87.00 | 9.90 | 11.90 | 10.90 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.12 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 88.00 | 8.85 | 10.85 | 9.85 | 7.57 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.01 | 0.99 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 89.00 | 8.00 | 8.15 | 8.08 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 529 | 0.31 | 0.98 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 7.05 | 7.20 | 7.13 | 7.07 | +1.79 | +33.91% | 0.08 | 9 | 129 | 0.28 | 0.97 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 91.00 | 6.05 | 6.20 | 6.13 | 6.07 | +0.37 | +6.50% | 0.07 | 10 | 86 | 0.47 | 0.95 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 92.00 | 5.05 | 5.20 | 5.13 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 262 | 0.25 | 0.93 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 93.00 | 4.10 | 4.25 | 4.18 | 3.90 | -0.10 | -2.50% | 0.04 | 19 | 127 | 0.22 | 0.90 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 94.00 | 3.20 | 3.30 | 3.25 | 3.22 | +1.27 | +65.13% | 0.03 | 34 | 23 | 0.24 | 0.85 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 2.34 | 2.43 | 2.39 | 2.20 | -0.04 | -1.79% | 0.03 | 100 | 1,937 | 0.21 | 0.77 | 0.12 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 96.00 | 1.57 | 1.67 | 1.62 | 1.60 | +0.03 | +1.92% | 0.02 | 381 | 870 | 0.19 | 0.65 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 97.00 | 0.98 | 1.02 | 1.00 | 0.89 | 0.00 | 0.00% | 0.01 | 178 | 349 | 0.18 | 0.48 | 0.17 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 98.00 | 0.55 | 0.57 | 0.56 | 0.55 | +0.04 | +7.85% | 0.01 | 972 | 251 | 0.18 | 0.32 | 0.15 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 99.00 | 0.28 | 0.30 | 0.29 | 0.33 | +0.10 | +43.48% | 0.00 | 224 | 254 | 0.18 | 0.20 | 0.12 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 603 | 325 | 0.18 | 0.12 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 101.00 | 0.07 | 0.08 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 10 | 46 | 0.19 | 0.07 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 102.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.20 | 0.04 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 103.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | 0.02 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 104.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 106.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 107.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 108.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 109.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 110.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 111.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 55.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:06 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 77.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:06 AM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 79.00 | 0.00 | 1.26 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 84.00 | 0.00 | 2.14 | 1.07 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 86.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 87.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.34 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 88.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.32 | -0.01 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 89.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 44 | 0.30 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 61 | 0.28 | -0.03 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 91.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.25 | -0.05 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 92.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 4,578 | 0.23 | -0.07 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 93.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 18 | 100 | 0.22 | -0.10 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 94.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 7 | 141 | 0.21 | -0.15 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.13 | -28.89% | 0.00 | 47 | 596 | 0.19 | -0.23 | 0.12 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 96.00 | 0.54 | 0.57 | 0.56 | 0.56 | -0.25 | -30.87% | 0.01 | 89 | 209 | 0.19 | -0.35 | 0.15 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 97.00 | 0.93 | 0.96 | 0.95 | 0.97 | -0.24 | -19.84% | 0.01 | 53 | 33 | 0.18 | -0.52 | 0.17 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 98.00 | 1.38 | 1.53 | 1.46 | 1.52 | -0.27 | -15.09% | 0.01 | 68 | 35 | 0.19 | -0.68 | 0.15 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 99.00 | 2.18 | 2.28 | 2.23 | 2.30 | % | 0.02 | 16 | 0 | 0.19 | -0.80 | 0.12 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST | |
| 100.00 | 3.05 | 3.15 | 3.10 | 3.12 | -0.43 | -12.12% | 0.03 | 4 | 5 | 0.22 | -0.88 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 101.00 | 3.85 | 5.65 | 4.75 | % | 0.05 | 0 | 0 | 0.58 | -0.93 | 0.05 | -0.03 | 7/25/2025 11:59:06 AM EST | |||
| 102.00 | 4.85 | 6.15 | 5.50 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.96 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 103.00 | 5.80 | 8.05 | 6.93 | % | 0.07 | 0 | 0 | 0.74 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 104.00 | 6.85 | 9.05 | 7.95 | % | 0.08 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 105.00 | 7.80 | 9.55 | 8.68 | 9.62 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 106.00 | 8.90 | 10.40 | 9.65 | 9.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 107.00 | 9.85 | 11.90 | 10.88 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 108.00 | 10.85 | 13.10 | 11.98 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 109.00 | 11.90 | 13.90 | 12.90 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 110.00 | 12.90 | 14.35 | 13.63 | 11.78 | % | 0.12 | 3 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST | |
| 111.00 | 13.80 | 15.45 | 14.63 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |