Cboe Global Markets

SCHW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Charles Schwab Corp (schw)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
97.64
Ask: 
97.75
Vol: 
6,698,429
Last: 
97.63
Change: 
+1.41 (+1.4654%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
2.77
+1.41
2.63
2.86
305
0.39
0.9242
0.0752
322
SCHW 96.000
1.37
+0.665
1.61
1.92
326
0.29
0.8474
0.1428
414
SCHW 97.000
0.95
+0.65
0.94
1.01
146
0.28
0.6808
0.2473
504
SCHW 98.000
0.41
+0.3
0.37
0.42
503
0.26
0.4055
0.2884
602
SCHW 99.000
0.13
+0.105
0.1
0.14
1,068
0.26
0.1742
0.1839
481
SCHW 100.000
0.04
+0.02
0.03
0.05
42
0.29
0.0686
0.0857
374
Fri Sep 05 2025
Strike
SCHW 95.000
SCHW 96.000
SCHW 97.000
SCHW 98.000
SCHW 99.000
SCHW 100.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
0.05
-0.295
0.05
0.08
41
0.37
-0.0758
0.0752
238
SCHW 96.000
0.15
-0.545
0.11
0.14
136
0.31
-0.1525
0.1428
356
SCHW 97.000
0.32
-0.975
0.27
0.33
1,194
0.28
-0.3192
0.2477
291
SCHW 98.000
0.71
-1.405
0.69
0.76
35
0.26
-0.597
0.2941
82
SCHW 99.000
3.03
+0
1.35
1.85
0
0.36
-0.8363
0.1933
38
SCHW 100.000
3.31
-1.59
2.17
2.66
10
0.33
-0.9446
0.0858
16
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
3.25
+1.235
3.15
3.3
122
0.25
0.7836
0.0795
379
SCHW 96.000
2.05
+0.64
2.25
2.47
25
0.22
0.7032
0.0989
558
SCHW 97.000
1.73
+0.8
1.72
1.81
111
0.23
0.6007
0.1156
304
SCHW 98.000
1.24
+0.66
1.16
1.24
265
0.22
0.4813
0.1238
291
SCHW 99.000
0.76
+0.405
0.73
0.8
55
0.22
0.3582
0.1187
72
SCHW 100.000
0.48
+0.27
0.45
0.49
47
0.22
0.2479
0.1015
53
Fri Sep 12 2025
Strike
SCHW 95.000
SCHW 96.000
SCHW 97.000
SCHW 98.000
SCHW 99.000
SCHW 100.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
0.45
-0.465
0.44
0.5
217
0.26
-0.2194
0.0806
168
SCHW 96.000
0.75
-0.565
0.66
0.72
94
0.24
-0.3013
0.1005
215
SCHW 97.000
0.99
-0.85
0.97
1.04
37
0.23
-0.4059
0.1177
328
SCHW 98.000
1.39
-1.215
1.4
1.48
306
0.23
-0.5279
0.1262
44
SCHW 99.000
2.76
-0.515
1.99
2.11
16
0.23
-0.6538
0.1212
33
SCHW 100.000
3.92
+0
2.69
2.83
0
0.23
-0.7665
0.1033
6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 96.000
2.71
+0.73
2.9
3.05
21
0.24
0.6612
0.0748
302
SCHW 97.000
2.13
+0.65
2.32
2.4
32
0.24
0.5848
0.0821
258
SCHW 97.500
2.04
+0.78
2.03
2.1
182
0.24
0.5436
0.0846
3823
SCHW 98.000
1.82
+0.755
1.76
1.84
21
0.23
0.5012
0.086
141
SCHW 99.000
1.33
+0.585
1.29
1.37
13
0.23
0.4149
0.0856
117
SCHW 100.000
0.98
+0.47
0.97
0.98
468
0.23
0.3318
0.0805
3540
Fri Sep 19 2025
Strike
SCHW 96.000
SCHW 97.000
SCHW 97.500
SCHW 98.000
SCHW 99.000
SCHW 100.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 96.000
1.34
-0.465
1.14
1.2
10
0.25
-0.3445
0.0761
270
SCHW 97.000
1.78
-0.53
1.5
1.56
56
0.24
-0.4225
0.0838
308
SCHW 97.500
2.04
-0.555
1.71
1.78
86
0.24
-0.4647
0.0864
867
SCHW 98.000
2.92
+0
1.92
2
0
0.24
-0.5083
0.0881
120
SCHW 99.000
2.63
-0.97
2.45
2.57
10
0.23
-0.5971
0.0881
15
SCHW 100.000
4.05
+0
2.91
3.2
0
0.22
-0.6831
0.0834
298
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
3.75
+0.815
4
4.25
5
0.25
0.704
0.0579
121
SCHW 96.000
3.15
+0.795
2.89
4.25
32
0.26
0.6457
0.064
146
SCHW 97.000
2.69
+0.845
2.68
2.97
99
0.25
0.5806
0.0689
30
SCHW 98.000
2.13
+0.72
2.13
2.26
210
0.23
0.5106
0.0718
412
SCHW 99.000
1.65
+0.595
1.65
1.78
4
0.23
0.4384
0.0722
52
SCHW 100.000
1.3
+0.525
1.26
1.38
216
0.22
0.3672
0.0698
96
Fri Sep 26 2025
Strike
SCHW 95.000
SCHW 96.000
SCHW 97.000
SCHW 98.000
SCHW 99.000
SCHW 100.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SCHW 95.000
1.33
-0.355
1.12
1.23
5
0.25
-0.301
0.059
40
SCHW 96.000
1.51
-0.59
1.43
1.54
18
0.24
-0.3606
0.0654
64
SCHW 97.000
2.07
-0.525
1.79
1.91
13
0.24
-0.4274
0.0706
49
SCHW 98.000
2.5
-0.675
2.24
2.35
7
0.24
-0.4994
0.0738
13
SCHW 99.000
4.25
+0
2.76
2.95
0
0.23
-0.574
0.0746
2
SCHW 100.000
4
+0
3.35
3.65
0
0.23
-0.648
0.0727
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.