Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $94.61 as of 10/29/2025 9:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.60 | 46.05 | 44.33 | 44.50 | +0.79 | +1.81% | 0.89 | 1 | 9 | 5.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 38.00 | 41.10 | 39.55 | 39.59 | -1.01 | -2.49% | 0.72 | 3 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 32.65 | 36.10 | 34.38 | 32.26 | -3.44 | -9.64% | 0.57 | 2 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 28.00 | 31.15 | 29.58 | % | 0.46 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 23.00 | 26.30 | 24.65 | 25.27 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 17.95 | 21.20 | 19.58 | 18.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 79.00 | 13.55 | 17.15 | 15.35 | 14.76 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 13.00 | 16.20 | 14.60 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 81.00 | 12.00 | 15.10 | 13.55 | % | 0.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 82.00 | 11.00 | 14.10 | 12.55 | % | 0.15 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 83.00 | 10.00 | 13.10 | 11.55 | 11.31 | +1.06 | +10.35% | 0.14 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 84.00 | 9.00 | 12.10 | 10.55 | 10.07 | +0.81 | +8.75% | 0.13 | 2 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 8.00 | 11.45 | 9.73 | 8.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 86.00 | 7.00 | 10.10 | 8.55 | 9.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:06 PM EST |
| 87.00 | 5.95 | 9.15 | 7.55 | 7.12 | % | 0.09 | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 88.00 | 4.95 | 8.15 | 6.55 | 6.53 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 89.00 | 3.95 | 7.15 | 5.55 | 5.12 | -0.10 | -1.92% | 0.06 | 2 | 1 | 1.31 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 4.30 | 5.50 | 4.90 | 4.75 | -0.04 | -0.84% | 0.05 | 5 | 74 | 0.89 | 0.96 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 91.00 | 3.35 | 4.05 | 3.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.54 | 0.93 | 0.05 | -0.08 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 92.00 | 2.46 | 3.15 | 2.81 | 2.98 | +0.58 | +24.17% | 0.03 | 5 | 143 | 0.49 | 0.89 | 0.08 | -0.11 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 93.00 | 1.61 | 2.27 | 1.94 | 1.62 | +0.12 | +8.00% | 0.02 | 2 | 109 | 0.43 | 0.79 | 0.13 | -0.15 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 94.00 | 0.97 | 1.34 | 1.16 | 1.15 | +0.26 | +29.22% | 0.01 | 49 | 390 | 0.29 | 0.63 | 0.19 | -0.19 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 0.47 | 0.61 | 0.54 | 0.75 | +0.32 | +74.42% | 0.01 | 107 | 597 | 0.25 | 0.42 | 0.21 | -0.19 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 96.00 | 0.16 | 0.24 | 0.20 | 0.25 | +0.04 | +19.05% | 0.00 | 68 | 556 | 0.24 | 0.23 | 0.17 | -0.15 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 97.00 | 0.01 | 0.14 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 113 | 587 | 0.21 | 0.10 | 0.11 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 98.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 290 | 0.25 | 0.04 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 914 | 0.30 | 0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 147 | 309 | 0.36 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 101.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 102.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 162 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 103.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 104.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.04 | 1.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:06 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 109.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | -1.08 | -99.09% | 0.00 | 1 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 87.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 440 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 31 | 233 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 89.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.41 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 800 | 0.34 | -0.04 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 91.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 47 | 140 | 0.29 | -0.07 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 92.00 | 0.08 | 0.21 | 0.15 | 0.13 | -0.27 | -67.50% | 0.00 | 10 | 499 | 0.33 | -0.11 | 0.08 | -0.11 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 93.00 | 0.13 | 0.25 | 0.19 | 0.20 | -0.50 | -71.43% | 0.00 | 21 | 647 | 0.26 | -0.21 | 0.13 | -0.15 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 94.00 | 0.41 | 0.57 | 0.49 | 0.50 | -0.61 | -54.96% | 0.01 | 265 | 590 | 0.27 | -0.37 | 0.19 | -0.19 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 0.85 | 0.93 | 0.89 | 0.83 | -0.61 | -42.37% | 0.01 | 76 | 1,265 | 0.25 | -0.58 | 0.21 | -0.19 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 96.00 | 1.15 | 1.63 | 1.39 | 1.82 | -0.27 | -12.92% | 0.01 | 1 | 323 | 0.32 | -0.77 | 0.17 | -0.15 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 97.00 | 2.10 | 2.89 | 2.50 | 3.49 | +1.05 | +43.04% | 0.03 | 5 | 340 | 0.53 | -0.90 | 0.11 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 98.00 | 3.05 | 3.90 | 3.48 | 3.58 | +0.12 | +3.47% | 0.04 | 1 | 57 | 0.64 | -0.96 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 99.00 | 2.86 | 6.05 | 4.46 | 4.54 | +0.20 | +4.61% | 0.05 | 3 | 11 | 1.23 | -0.99 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 3.95 | 7.10 | 5.53 | 4.97 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 101.00 | 4.90 | 8.10 | 6.50 | % | 0.06 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 102.00 | 5.95 | 9.05 | 7.50 | % | 0.07 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 103.00 | 6.95 | 10.10 | 8.53 | % | 0.08 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 104.00 | 7.95 | 11.10 | 9.53 | 11.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 8.95 | 12.10 | 10.53 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 106.00 | 9.95 | 13.45 | 11.70 | % | 0.11 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 107.00 | 10.95 | 14.05 | 12.50 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 108.00 | 11.95 | 15.45 | 13.70 | % | 0.13 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 109.00 | 12.95 | 16.45 | 14.70 | % | 0.13 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 13.95 | 17.45 | 15.70 | % | 0.14 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |