Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $87.55 as of 5/30/2025 7:15:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.75 | 45.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 36.70 | 40.25 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 31.50 | 35.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 26.95 | 29.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 23.10 | 23.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 66.00 | 22.20 | 22.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 67.00 | 21.10 | 21.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 68.00 | 20.15 | 22.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 69.00 | 19.15 | 19.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 18.10 | 18.65 | 18.90 | 0.00 | 0.00% | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 17.10 | 17.70 | 12.41 | 0.00 | 0.00% | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 16.10 | 16.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 15.15 | 15.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 74.00 | 14.10 | 14.70 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 13.10 | 14.95 | 11.79 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 12.15 | 12.75 | 5.21 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 11.15 | 12.75 | 10.63 | +0.06 | +0.57% | 1 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 10.15 | 10.75 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 9.15 | 9.75 | 8.95 | 0.00 | 0.00% | 0 | 5 | 0.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 8.15 | 10.20 | 8.63 | 0.00 | 0.00% | 0 | 15 | 0.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 7.15 | 7.75 | 7.43 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.99 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 6.20 | 6.80 | 5.75 | -0.15 | -2.55% | 1 | 101 | 0.38 | 0.98 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 5.20 | 5.85 | 4.82 | -0.25 | -4.94% | 1 | 282 | 0.36 | 0.96 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 4.25 | 4.75 | 3.72 | -1.89 | -33.69% | 1 | 88 | 0.31 | 0.92 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 2.95 | 3.65 | 3.55 | +0.35 | +10.94% | 39 | 368 | 0.12 | 0.88 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 2.32 | 2.98 | 2.56 | +0.34 | +15.32% | 19 | 62 | 0.19 | 0.82 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 1.81 | 2.22 | 1.89 | +0.16 | +9.25% | 71 | 82 | 0.23 | 0.72 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 1.00 | 1.38 | 1.29 | +0.25 | +24.04% | 208 | 350 | 0.19 | 0.59 | 0.16 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 0.66 | 0.80 | 0.77 | +0.17 | +28.34% | 45 | 291 | 0.20 | 0.42 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.31 | 0.52 | 0.43 | +0.10 | +30.31% | 57 | 389 | 0.20 | 0.26 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 0.13 | 0.23 | 0.16 | +0.09 | +128.58% | 46 | 219 | 0.19 | 0.15 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 0.05 | 0.47 | 0.07 | 0.00 | 0.00% | 46 | 3,232 | 0.21 | 0.09 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 145 | 0.23 | 0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.09 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 0.09 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.09 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 0.93 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.09 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.09 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 650 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 2,656 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.09 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.09 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.11 | 1.32 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 81.00 | 0.01 | 0.15 | 0.06 | -0.17 | -73.92% | 1 | 31 | 0.35 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | -0.06 | -60.00% | 10 | 45 | 0.32 | -0.02 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 83.00 | 0.02 | 0.18 | 0.11 | -0.02 | -15.39% | 10 | 93 | 0.30 | -0.04 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.12 | 0.11 | -0.11 | -50.00% | 45 | 510 | 0.24 | -0.08 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.13 | 0.19 | 0.19 | -0.15 | -44.12% | 48 | 200 | 0.24 | -0.12 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 86.00 | 0.25 | 0.41 | 0.29 | -0.25 | -46.30% | 26 | 279 | 0.24 | -0.18 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.00 | 0.39 | 0.66 | 0.48 | -0.39 | -44.83% | 99 | 220 | 0.23 | -0.28 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 88.00 | 0.81 | 0.99 | 0.87 | -0.34 | -28.10% | 51 | 617 | 0.23 | -0.41 | 0.16 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 89.00 | 1.18 | 1.50 | 1.39 | -0.52 | -27.23% | 166 | 145 | 0.22 | -0.58 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 1.87 | 2.26 | 2.00 | -0.55 | -21.57% | 22 | 48 | 0.21 | -0.74 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 91.00 | 2.49 | 3.45 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.85 | 0.09 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 92.00 | 2.81 | 4.00 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.91 | 0.06 | -0.03 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 93.00 | 4.35 | 4.95 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 94.00 | 4.60 | 5.95 | % | 0 | 0 | 0.37 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 6.40 | 6.90 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 96.00 | 7.35 | 7.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 97.00 | 8.35 | 8.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 98.00 | 9.35 | 9.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 99.00 | 10.40 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 10.75 | 11.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 101.00 | 12.40 | 12.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |