Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.99 as of 3/20/2026 3:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.70 | 40.80 | 39.25 | % | 0.71 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 60.00 | 33.40 | 36.25 | 34.83 | % | 0.58 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 65.00 | 27.70 | 30.65 | 29.18 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 70.00 | 22.70 | 25.90 | 24.30 | % | 0.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 75.00 | 18.45 | 20.35 | 19.40 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 78.00 | 15.05 | 17.35 | 16.20 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 79.00 | 14.50 | 16.45 | 15.48 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 80.00 | 13.10 | 15.30 | 14.20 | 14.20 | +2.13 | +17.65% | 0.18 | 20 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 81.00 | 12.50 | 14.35 | 13.43 | 13.25 | +2.13 | +19.16% | 0.17 | 20 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 82.00 | 11.50 | 13.35 | 12.43 | 9.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 3:59:45 PM EST |
| 83.00 | 10.50 | 12.40 | 11.45 | 11.31 | +2.78 | +32.60% | 0.14 | 2 | 1 | 0.87 | 0.98 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 84.00 | 9.25 | 11.40 | 10.33 | 9.82 | -2.15 | -17.97% | 0.12 | 2 | 4 | 0.81 | 0.97 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 8.75 | 10.25 | 9.50 | 9.13 | +0.01 | +0.11% | 0.11 | 100 | 20 | 0.70 | 0.96 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 86.00 | 8.35 | 9.05 | 8.70 | 8.24 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.57 | 0.95 | 0.02 | -0.04 | 3/10/2026 | 3/20/2026 3:59:45 PM EST |
| 87.00 | 7.40 | 8.20 | 7.80 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.93 | 0.03 | -0.05 | 3/10/2026 | 3/20/2026 3:59:45 PM EST |
| 88.00 | 6.45 | 7.25 | 6.85 | 8.06 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.90 | 0.03 | -0.06 | 3/5/2026 | 3/20/2026 3:59:45 PM EST |
| 89.00 | 5.55 | 6.30 | 5.93 | 5.93 | +0.53 | +9.82% | 0.07 | 193 | 7 | 0.50 | 0.87 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 4.60 | 5.25 | 4.93 | 5.30 | +0.75 | +16.49% | 0.05 | 13 | 8 | 0.44 | 0.84 | 0.05 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 91.00 | 3.75 | 4.55 | 4.15 | 3.70 | -0.75 | -16.86% | 0.05 | 27 | 86 | 0.44 | 0.79 | 0.06 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 92.00 | 3.25 | 3.65 | 3.45 | 3.21 | +0.44 | +15.89% | 0.04 | 10 | 76 | 0.36 | 0.73 | 0.07 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 93.00 | 2.46 | 2.90 | 2.68 | 2.23 | -0.04 | -1.77% | 0.03 | 309 | 121 | 0.34 | 0.65 | 0.08 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 94.00 | 1.87 | 2.25 | 2.06 | 2.06 | +0.48 | +30.38% | 0.02 | 569 | 98 | 0.33 | 0.57 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 1.40 | 1.62 | 1.51 | 1.50 | +0.40 | +36.37% | 0.02 | 238 | 182 | 0.32 | 0.47 | 0.10 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 96.00 | 0.88 | 1.16 | 1.02 | 1.02 | +0.24 | +30.77% | 0.01 | 163 | 212 | 0.31 | 0.37 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 97.00 | 0.56 | 0.83 | 0.70 | 0.60 | +0.16 | +36.37% | 0.01 | 217 | 228 | 0.31 | 0.28 | 0.09 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 98.00 | 0.31 | 0.61 | 0.46 | 0.39 | +0.06 | +18.19% | 0.00 | 184 | 567 | 0.30 | 0.20 | 0.07 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 99.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.16 | +100.00% | 0.00 | 246 | 397 | 0.31 | 0.14 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 0.11 | 0.25 | 0.18 | 0.12 | +0.04 | +50.00% | 0.00 | 39 | 557 | 0.30 | 0.09 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 101.00 | 0.03 | 0.30 | 0.17 | 0.07 | +0.02 | +40.00% | 0.00 | 19 | 42 | 0.32 | 0.06 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 102.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.29 | 0.04 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 103.00 | 0.01 | 0.24 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.35 | 0.02 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 104.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.67 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:45 PM EST |
| 107.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:45 PM EST |
| 108.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:45 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:45 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:45 PM EST |
| 112.00 | 0.00 | 1.56 | 0.78 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:45 PM EST |
| 113.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 114.00 | 0.00 | 1.38 | 0.69 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 116.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 117.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 750 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 78.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 13 | 86 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 81.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 82.00 | 0.01 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.01 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 83.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 3 | 0.48 | -0.02 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 84.00 | 0.06 | 0.14 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 431 | 76 | 0.49 | -0.03 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 0.03 | 0.19 | 0.11 | 0.13 | -0.11 | -45.84% | 0.00 | 30 | 460 | 0.44 | -0.04 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 86.00 | 0.06 | 0.22 | 0.14 | 0.16 | -0.22 | -57.90% | 0.00 | 1 | 222 | 0.43 | -0.05 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 87.00 | 0.11 | 0.25 | 0.18 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 81 | 0.42 | -0.07 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 88.00 | 0.12 | 0.33 | 0.23 | 0.32 | -0.03 | -8.58% | 0.00 | 39 | 31 | 0.39 | -0.10 | 0.03 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 89.00 | 0.18 | 0.40 | 0.29 | 0.34 | -0.11 | -24.45% | 0.00 | 10 | 232 | 0.37 | -0.13 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 0.34 | 0.57 | 0.46 | 0.57 | -0.03 | -5.00% | 0.01 | 32 | 160 | 0.38 | -0.16 | 0.05 | -0.08 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 91.00 | 0.50 | 0.64 | 0.57 | 0.55 | -0.17 | -23.62% | 0.01 | 452 | 96 | 0.36 | -0.21 | 0.06 | -0.09 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 92.00 | 0.59 | 0.96 | 0.78 | 0.82 | -0.41 | -33.34% | 0.01 | 100 | 465 | 0.34 | -0.27 | 0.07 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 93.00 | 0.81 | 1.22 | 1.02 | 1.12 | -0.15 | -11.82% | 0.01 | 178 | 486 | 0.33 | -0.35 | 0.08 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 94.00 | 1.22 | 1.41 | 1.32 | 1.30 | -0.79 | -37.80% | 0.01 | 1,075 | 158 | 0.31 | -0.43 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 1.60 | 2.09 | 1.85 | 2.05 | -0.10 | -4.66% | 0.02 | 31 | 147 | 0.31 | -0.53 | 0.10 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 96.00 | 2.10 | 2.63 | 2.37 | 2.62 | -0.33 | -11.19% | 0.02 | 47 | 49 | 0.30 | -0.63 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 97.00 | 2.73 | 3.35 | 3.04 | 3.35 | -0.76 | -18.50% | 0.03 | 50 | 61 | 0.29 | -0.72 | 0.09 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 98.00 | 3.50 | 4.30 | 3.90 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | -0.80 | 0.07 | -0.08 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 99.00 | 4.35 | 5.15 | 4.75 | 5.05 | +0.63 | +14.26% | 0.05 | 1 | 7 | 0.28 | -0.86 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 5.25 | 6.05 | 5.65 | 7.28 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.47 | -0.91 | 0.04 | -0.05 | 3/13/2026 | 3/20/2026 3:59:45 PM EST |
| 101.00 | 5.75 | 6.95 | 6.35 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.94 | 0.03 | -0.03 | 3/13/2026 | 3/20/2026 3:59:45 PM EST |
| 102.00 | 6.45 | 8.75 | 7.60 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.03 | 3/4/2026 | 3/20/2026 3:59:45 PM EST |
| 103.00 | 7.65 | 9.60 | 8.63 | 8.02 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -0.98 | 0.01 | -0.02 | 2/25/2026 | 3/20/2026 3:59:45 PM EST |
| 104.00 | 8.40 | 10.75 | 9.58 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 3/2/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 9.40 | 11.75 | 10.58 | 13.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:45 PM EST |
| 106.00 | 10.55 | 12.95 | 11.75 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 3:59:45 PM EST |
| 107.00 | 11.55 | 13.70 | 12.63 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:45 PM EST |
| 108.00 | 12.55 | 14.70 | 13.63 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 109.00 | 13.55 | 15.60 | 14.58 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 110.00 | 14.55 | 16.70 | 15.63 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 111.00 | 15.40 | 17.70 | 16.55 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 112.00 | 16.40 | 18.70 | 17.55 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 113.00 | 17.35 | 19.60 | 18.48 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 114.00 | 18.15 | 20.90 | 19.53 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 115.00 | 19.40 | 21.60 | 20.50 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 116.00 | 20.40 | 22.70 | 21.55 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 117.00 | 21.35 | 23.70 | 22.53 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 120.00 | 23.80 | 27.30 | 25.55 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST |