Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $88.54 as of 6/10/2026 6:45:59 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 | 55.50 | 59.00 | 57.25 | % | 1.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 35.00 | 53.25 | 56.55 | 54.90 | 57.95 | 0.00 | 0.00% | 1.57 | 0 | 3 | 1.11 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 6/10/2026 3:59:58 PM EST |
| 37.50 | 50.55 | 54.10 | 52.33 | % | 1.40 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 40.00 | 48.05 | 51.70 | 49.88 | 55.36 | 0.00 | 0.00% | 1.25 | 0 | 16 | 0.98 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 3:59:58 PM EST |
| 42.50 | 45.50 | 49.30 | 47.40 | % | 1.12 | 0 | 1 | 0.93 | 0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 45.00 | 43.55 | 46.85 | 45.20 | 43.61 | 0.00 | 0.00% | 1.00 | 0 | 27 | 0.87 | 0.99 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 47.50 | 40.80 | 44.45 | 42.63 | % | 0.90 | 0 | 0 | 0.82 | 0.98 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 50.00 | 39.35 | 41.70 | 40.53 | % | 0.81 | 0 | 62 | 0.70 | 0.97 | 0.00 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 52.50 | 36.95 | 39.35 | 38.15 | 36.43 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.66 | 0.96 | 0.00 | -0.01 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 55.00 | 34.55 | 36.90 | 35.73 | % | 0.65 | 0 | 194 | 0.62 | 0.96 | 0.00 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 57.50 | 32.25 | 34.40 | 33.33 | 35.05 | 0.00 | 0.00% | 0.58 | 0 | 510 | 0.57 | 0.95 | 0.00 | -0.01 | 4/17/2026 | 6/10/2026 3:59:58 PM EST |
| 60.00 | 29.90 | 32.10 | 31.00 | 32.56 | 0.00 | 0.00% | 0.52 | 0 | 320 | 0.54 | 0.93 | 0.00 | -0.01 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 62.50 | 27.60 | 30.00 | 28.80 | % | 0.46 | 0 | 1,055 | 0.53 | 0.92 | 0.01 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 65.00 | 25.35 | 27.40 | 26.38 | 24.97 | 0.00 | 0.00% | 0.41 | 0 | 212 | 0.33 | 0.91 | 0.01 | -0.02 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 67.50 | 23.65 | 25.30 | 24.48 | 23.87 | +2.92 | +13.94% | 0.36 | 2 | 84 | 0.37 | 0.89 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 70.00 | 21.50 | 22.90 | 22.20 | 21.75 | +1.02 | +4.92% | 0.32 | 7 | 105 | 0.35 | 0.86 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 72.50 | 19.25 | 20.95 | 20.10 | 20.25 | -2.23 | -9.92% | 0.28 | 6 | 253 | 0.34 | 0.84 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 75.00 | 17.45 | 18.90 | 18.18 | 18.25 | +3.23 | +21.51% | 0.24 | 1 | 436 | 0.34 | 0.81 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 77.50 | 15.50 | 17.00 | 16.25 | 14.05 | 0.00 | 0.00% | 0.21 | 0 | 331 | 0.33 | 0.78 | 0.01 | -0.02 | 6/3/2026 | 6/10/2026 3:59:58 PM EST |
| 80.00 | 13.85 | 15.15 | 14.50 | 14.20 | +2.00 | +16.40% | 0.18 | 11 | 162 | 0.33 | 0.75 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 82.50 | 11.55 | 13.35 | 12.45 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.30 | 0.71 | 0.02 | -0.02 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 85.00 | 10.25 | 11.65 | 10.95 | 10.45 | 0.00 | 0.00% | 0.13 | 0 | 224 | 0.30 | 0.66 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 87.50 | 9.25 | 10.05 | 9.65 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.30 | 0.62 | 0.02 | -0.02 | 6/5/2026 | 6/10/2026 3:59:58 PM EST |
| 90.00 | 7.80 | 8.70 | 8.25 | 8.30 | +0.81 | +10.82% | 0.09 | 3 | 165 | 0.30 | 0.57 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 92.50 | 6.75 | 7.50 | 7.13 | 6.01 | 0.00 | 0.00% | 0.08 | 0 | 376 | 0.30 | 0.52 | 0.02 | -0.02 | 6/2/2026 | 6/10/2026 3:59:58 PM EST |
| 95.00 | 5.55 | 6.45 | 6.00 | 5.77 | 0.00 | 0.00% | 0.06 | 0 | 1,421 | 0.29 | 0.47 | 0.02 | -0.02 | 6/1/2026 | 6/10/2026 3:59:58 PM EST |
| 97.50 | 4.75 | 5.55 | 5.15 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.29 | 0.42 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 100.00 | 3.90 | 4.65 | 4.28 | 4.15 | +0.40 | +10.67% | 0.04 | 2 | 1,260 | 0.29 | 0.37 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 105.00 | 2.63 | 3.25 | 2.94 | 2.94 | +0.12 | +4.26% | 0.03 | 17,048 | 797 | 0.28 | 0.29 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 110.00 | 1.83 | 2.23 | 2.03 | 2.05 | +0.21 | +11.42% | 0.02 | 2 | 1,130 | 0.28 | 0.21 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 115.00 | 1.05 | 1.50 | 1.28 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 2,136 | 0.28 | 0.16 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 120.00 | 0.84 | 1.21 | 1.03 | 0.91 | +0.05 | +5.82% | 0.01 | 3 | 534 | 0.29 | 0.11 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 125.00 | 0.55 | 0.72 | 0.64 | 0.64 | +0.05 | +8.48% | 0.01 | 17,172 | 876 | 0.29 | 0.08 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 130.00 | 0.31 | 0.49 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.28 | 0.06 | 0.01 | -0.01 | 5/28/2026 | 6/10/2026 3:59:58 PM EST |
| 135.00 | 0.19 | 0.42 | 0.31 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.29 | 0.04 | 0.00 | -0.01 | 4/21/2026 | 6/10/2026 3:59:58 PM EST |
| 140.00 | 0.12 | 0.47 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.03 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 145.00 | 0.06 | 0.39 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.31 | 0.02 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 6/10/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:58 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 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/10/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.67 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.64 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 6/10/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.61 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.62 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.61 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.60 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.53 | -0.02 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 3:59:58 PM EST |
| 50.00 | 0.20 | 0.41 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 0.46 | -0.03 | 0.00 | -0.01 | 5/14/2026 | 6/10/2026 3:59:58 PM EST |
| 52.50 | 0.28 | 0.38 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.43 | -0.04 | 0.00 | -0.01 | 5/27/2026 | 6/10/2026 3:59:58 PM EST |
| 55.00 | 0.28 | 0.70 | 0.49 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.43 | -0.04 | 0.00 | -0.01 | 5/27/2026 | 6/10/2026 3:59:58 PM EST |
| 57.50 | 0.46 | 0.82 | 0.64 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.42 | -0.05 | 0.00 | -0.01 | 5/21/2026 | 6/10/2026 3:59:58 PM EST |
| 60.00 | 0.60 | 0.85 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.40 | -0.07 | 0.00 | -0.01 | 5/29/2026 | 6/10/2026 3:59:58 PM EST |
| 62.50 | 0.76 | 0.99 | 0.88 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.39 | -0.08 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 3:59:58 PM EST |
| 65.00 | 0.99 | 1.29 | 1.14 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 1,638 | 0.39 | -0.10 | 0.01 | -0.02 | 6/3/2026 | 6/10/2026 3:59:58 PM EST |
| 67.50 | 1.18 | 1.55 | 1.37 | 1.30 | -0.49 | -27.38% | 0.02 | 100 | 807 | 0.37 | -0.11 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 70.00 | 1.51 | 1.85 | 1.68 | 1.62 | -0.51 | -23.95% | 0.02 | 100 | 1,181 | 0.36 | -0.14 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 72.50 | 1.87 | 2.16 | 2.02 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.35 | -0.16 | 0.01 | -0.02 | 6/8/2026 | 6/10/2026 3:59:58 PM EST |
| 75.00 | 2.27 | 2.82 | 2.55 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 262 | 0.35 | -0.19 | 0.01 | -0.02 | 6/8/2026 | 6/10/2026 3:59:58 PM EST |
| 77.50 | 2.84 | 3.45 | 3.15 | 3.71 | 0.00 | 0.00% | 0.04 | 0 | 672 | 0.34 | -0.22 | 0.01 | -0.02 | 6/2/2026 | 6/10/2026 3:59:58 PM EST |
| 80.00 | 3.45 | 4.10 | 3.78 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1,013 | 0.33 | -0.25 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 82.50 | 4.05 | 4.65 | 4.35 | 4.30 | -0.50 | -10.42% | 0.05 | 74 | 95 | 0.32 | -0.29 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 85.00 | 5.00 | 5.70 | 5.35 | 5.40 | -0.45 | -7.70% | 0.06 | 10 | 431 | 0.32 | -0.34 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 87.50 | 6.05 | 6.80 | 6.43 | 6.26 | -0.69 | -9.93% | 0.07 | 19 | 411 | 0.32 | -0.38 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 90.00 | 7.05 | 7.85 | 7.45 | 7.85 | -0.30 | -3.69% | 0.08 | 2 | 678 | 0.31 | -0.43 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:58 PM EST |
| 92.50 | 8.40 | 9.15 | 8.78 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 387 | 0.31 | -0.48 | 0.02 | -0.02 | 6/2/2026 | 6/10/2026 3:59:58 PM EST |
| 95.00 | 9.70 | 10.75 | 10.23 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 3,577 | 0.31 | -0.53 | 0.02 | -0.02 | 6/2/2026 | 6/10/2026 3:59:58 PM EST |
| 97.50 | 11.20 | 12.25 | 11.73 | 13.01 | 0.00 | 0.00% | 0.12 | 0 | 641 | 0.30 | -0.58 | 0.02 | -0.02 | 6/4/2026 | 6/10/2026 3:59:58 PM EST |
| 100.00 | 12.85 | 13.90 | 13.38 | 14.95 | 0.00 | 0.00% | 0.13 | 0 | 679 | 0.30 | -0.63 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:58 PM EST |
| 105.00 | 16.45 | 17.75 | 17.10 | 15.17 | 0.00 | 0.00% | 0.16 | 0 | 186 | 0.30 | -0.71 | 0.02 | -0.02 | 4/21/2026 | 6/10/2026 3:59:58 PM EST |
| 110.00 | 20.50 | 22.85 | 21.68 | % | 0.20 | 0 | 106 | 0.38 | -0.79 | 0.02 | -0.02 | 6/10/2026 3:59:58 PM EST | |||
| 115.00 | 24.80 | 26.90 | 25.85 | % | 0.22 | 0 | 17 | 0.37 | -0.84 | 0.01 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 120.00 | 29.35 | 31.95 | 30.65 | % | 0.26 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 125.00 | 33.75 | 37.65 | 35.70 | % | 0.29 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 130.00 | 38.75 | 41.90 | 40.33 | % | 0.31 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 135.00 | 43.75 | 47.40 | 45.58 | % | 0.34 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.01 | 6/10/2026 3:59:58 PM EST | |||
| 140.00 | 48.75 | 52.35 | 50.55 | % | 0.36 | 0 | 0 | 0.58 | -0.97 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 145.00 | 53.75 | 57.45 | 55.60 | % | 0.38 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 150.00 | 58.75 | 62.30 | 60.53 | % | 0.40 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST | |||
| 155.00 | 63.75 | 67.35 | 65.55 | % | 0.42 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 6/10/2026 3:59:58 PM EST |