Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.72 as of 2/16/2026 9:16:17 AM 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 | 36.80 | 40.70 | 38.75 | % | 0.70 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 32.40 | 35.70 | 34.05 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 27.50 | 30.55 | 29.03 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 22.80 | 25.40 | 24.10 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 18.00 | 20.45 | 19.23 | 20.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 13.60 | 14.55 | 14.08 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 9.65 | 11.30 | 10.48 | 10.57 | -1.48 | -12.29% | 0.12 | 1 | 0 | 0.58 | 0.89 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 9.05 | 9.75 | 9.40 | 9.69 | -1.81 | -15.74% | 0.11 | 7 | 10 | 0.37 | 0.87 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 7.80 | 8.90 | 8.35 | 8.89 | -1.51 | -14.52% | 0.10 | 5 | 1 | 0.44 | 0.85 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 7.40 | 8.20 | 7.80 | 8.08 | -1.27 | -13.59% | 0.09 | 4 | 1 | 0.38 | 0.82 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 6.55 | 7.20 | 6.88 | 7.13 | -1.37 | -16.12% | 0.08 | 23 | 1 | 0.36 | 0.79 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 5.55 | 6.35 | 5.95 | 6.05 | -1.75 | -22.44% | 0.07 | 7 | 1 | 0.33 | 0.75 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 4.95 | 5.55 | 5.25 | 5.28 | -1.77 | -25.11% | 0.06 | 18 | 12 | 0.33 | 0.71 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 4.30 | 4.70 | 4.50 | 4.95 | -0.65 | -11.61% | 0.05 | 2 | 6 | 0.32 | 0.67 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 3.65 | 4.00 | 3.83 | 3.90 | -1.50 | -27.78% | 0.04 | 5 | 11 | 0.32 | 0.62 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 3.05 | 3.45 | 3.25 | 3.55 | -1.05 | -22.83% | 0.03 | 3 | 16 | 0.31 | 0.56 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 2.40 | 2.89 | 2.65 | 2.57 | -1.43 | -35.75% | 0.03 | 106 | 7 | 0.30 | 0.50 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 2.05 | 2.44 | 2.25 | 2.29 | -1.14 | -33.24% | 0.02 | 2 | 54 | 0.31 | 0.45 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 1.63 | 1.97 | 1.80 | 1.92 | +0.21 | +12.29% | 0.02 | 3 | 3 | 0.30 | 0.39 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 1.15 | 1.50 | 1.33 | 1.50 | -0.75 | -33.34% | 0.01 | 32 | 63 | 0.29 | 0.33 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 0.87 | 1.16 | 1.02 | 1.05 | -0.70 | -40.00% | 0.01 | 25 | 156 | 0.28 | 0.28 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 0.69 | 1.06 | 0.88 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.29 | 0.23 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.43 | 0.88 | 0.66 | 0.59 | -0.56 | -48.70% | 0.01 | 9 | 80 | 0.29 | 0.19 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 0.39 | 0.64 | 0.52 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.29 | 0.15 | 0.04 | -0.04 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 0.29 | 0.58 | 0.44 | 0.45 | +0.04 | +9.76% | 0.00 | 16 | 12 | 0.30 | 0.12 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 0.15 | 0.46 | 0.31 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 29 | 0.29 | 0.10 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 0.12 | 0.40 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | 0.08 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.04 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.29 | 0.06 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 0.02 | 0.32 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.29 | 0.05 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 0.02 | 0.29 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.31 | 0.04 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 0.01 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.31 | 0.03 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 0.02 | 0.23 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | 0.02 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.02 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 48 | 0.34 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 0.01 | 0.21 | 0.11 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 112.00 | 0.01 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 117.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 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 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 0.06 | 0.24 | 0.15 | 0.06 | % | 0.00 | 33 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 80.00 | 0.18 | 0.31 | 0.25 | 0.23 | -0.07 | -23.34% | 0.00 | 10 | 2 | 0.43 | -0.06 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 0.24 | 0.71 | 0.48 | 0.38 | % | 0.01 | 7 | 0 | 0.38 | -0.11 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 85.00 | 0.43 | 0.70 | 0.57 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.13 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 0.58 | 0.74 | 0.66 | 0.63 | +0.13 | +26.00% | 0.01 | 2 | 1 | 0.36 | -0.15 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 0.66 | 0.98 | 0.82 | 0.65 | -0.03 | -4.42% | 0.01 | 4 | 2 | 0.36 | -0.18 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 0.77 | 1.05 | 0.91 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.21 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 0.94 | 1.27 | 1.11 | 1.10 | -0.32 | -22.54% | 0.01 | 2 | 83 | 0.33 | -0.25 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 1.16 | 1.47 | 1.32 | 1.43 | -0.22 | -13.34% | 0.01 | 436 | 48 | 0.32 | -0.29 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 1.43 | 1.77 | 1.60 | 1.58 | +0.34 | +27.42% | 0.02 | 2 | 61 | 0.32 | -0.33 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 1.91 | 2.23 | 2.07 | 2.03 | +0.21 | +11.54% | 0.02 | 1 | 439 | 0.33 | -0.38 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 2.14 | 2.50 | 2.32 | 2.39 | -0.29 | -10.83% | 0.02 | 2 | 11 | 0.30 | -0.44 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 2.50 | 3.05 | 2.78 | 2.92 | +0.24 | +8.96% | 0.03 | 13 | 9 | 0.30 | -0.50 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.83 | +32.30% | 0.04 | 17 | 191 | 0.31 | -0.55 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 3.75 | 4.10 | 3.93 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.30 | -0.61 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 4.40 | 4.85 | 4.63 | 4.79 | +2.10 | +78.07% | 0.05 | 1 | 14 | 0.30 | -0.67 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 5.00 | 5.55 | 5.28 | 5.34 | +1.34 | +33.50% | 0.05 | 1 | 17 | 0.29 | -0.72 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 5.50 | 6.25 | 5.88 | 6.10 | +1.15 | +23.24% | 0.06 | 2 | 32 | 0.26 | -0.77 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 6.55 | 7.10 | 6.83 | 6.95 | +0.24 | +3.58% | 0.07 | 10 | 57 | 0.29 | -0.81 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 7.50 | 7.95 | 7.73 | 7.85 | +0.79 | +11.19% | 0.08 | 2 | 20 | 0.30 | -0.85 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 8.40 | 8.85 | 8.63 | 8.80 | +0.60 | +7.32% | 0.08 | 2 | 18 | 0.30 | -0.88 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 8.95 | 9.90 | 9.43 | 9.06 | +4.36 | +92.77% | 0.09 | 2 | 7 | 0.39 | -0.90 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 9.95 | 11.05 | 10.50 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.44 | -0.92 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 10.95 | 12.00 | 11.48 | 11.51 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.46 | -0.94 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 11.85 | 12.95 | 12.40 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | -0.95 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 12.85 | 13.95 | 13.40 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.96 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 12.90 | 15.70 | 14.30 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.65 | -0.97 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 14.00 | 16.45 | 15.23 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 110.00 | 14.85 | 17.55 | 16.20 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | -0.98 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 15.95 | 18.40 | 17.18 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 112.00 | 16.95 | 19.40 | 18.18 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 113.00 | 17.75 | 20.20 | 18.98 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 114.00 | 18.40 | 22.40 | 20.40 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 19.40 | 23.45 | 21.43 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 116.00 | 20.20 | 24.30 | 22.25 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 117.00 | 21.25 | 25.30 | 23.28 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |