Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $96.20 as of 3/25/2026 6:54:00 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 | 38.80 | 41.60 | 40.20 | % | 0.73 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 60.00 | 33.65 | 36.60 | 35.13 | % | 0.59 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 65.00 | 29.40 | 31.65 | 30.53 | % | 0.47 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 70.00 | 24.25 | 26.65 | 25.45 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 75.00 | 19.30 | 21.75 | 20.53 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 80.00 | 14.40 | 16.85 | 15.63 | % | 0.20 | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.03 | 3/25/2026 4:00:09 PM EST | |||
| 81.00 | 13.25 | 15.50 | 14.38 | % | 0.18 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.03 | 3/25/2026 4:00:09 PM EST | |||
| 82.00 | 12.45 | 14.75 | 13.60 | % | 0.17 | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 83.00 | 11.95 | 12.85 | 12.40 | % | 0.15 | 0 | 2 | 0.57 | 0.95 | 0.01 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 84.00 | 11.00 | 11.90 | 11.45 | % | 0.14 | 0 | 6 | 0.54 | 0.93 | 0.02 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 85.00 | 10.05 | 10.95 | 10.50 | % | 0.12 | 0 | 7 | 0.52 | 0.92 | 0.02 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 86.00 | 9.10 | 10.00 | 9.55 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.06 | 3/25/2026 4:00:09 PM EST | |||
| 87.00 | 8.30 | 9.10 | 8.70 | % | 0.10 | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.06 | 3/25/2026 4:00:09 PM EST | |||
| 88.00 | 7.65 | 8.20 | 7.93 | % | 0.09 | 0 | 0 | 0.38 | 0.86 | 0.03 | -0.07 | 3/25/2026 4:00:09 PM EST | |||
| 89.00 | 6.70 | 7.30 | 7.00 | % | 0.08 | 0 | 0 | 0.36 | 0.83 | 0.04 | -0.07 | 3/25/2026 4:00:09 PM EST | |||
| 90.00 | 5.85 | 6.45 | 6.15 | % | 0.07 | 0 | 0 | 0.35 | 0.79 | 0.04 | -0.08 | 3/25/2026 4:00:09 PM EST | |||
| 91.00 | 4.85 | 5.55 | 5.20 | 6.02 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | 0.75 | 0.05 | -0.08 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 92.00 | 4.05 | 4.80 | 4.43 | % | 0.05 | 0 | 1 | 0.31 | 0.70 | 0.05 | -0.08 | 3/25/2026 4:00:09 PM EST | |||
| 93.00 | 3.60 | 4.05 | 3.83 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.32 | 0.65 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 94.00 | 2.81 | 3.35 | 3.08 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.30 | 0.60 | 0.06 | -0.09 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 95.00 | 2.37 | 2.73 | 2.55 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.30 | 0.53 | 0.07 | -0.09 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 96.00 | 1.84 | 2.20 | 2.02 | 2.00 | -0.52 | -20.64% | 0.02 | 3 | 46 | 0.29 | 0.47 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 97.00 | 1.37 | 1.73 | 1.55 | 1.71 | -0.49 | -22.28% | 0.02 | 10 | 585 | 0.29 | 0.40 | 0.07 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 98.00 | 1.01 | 1.34 | 1.18 | 1.27 | -0.40 | -23.96% | 0.01 | 7 | 69 | 0.28 | 0.33 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 99.00 | 0.76 | 1.02 | 0.89 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.28 | 0.26 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 100.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.27 | -27.84% | 0.01 | 2 | 223 | 0.27 | 0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 101.00 | 0.34 | 0.59 | 0.47 | 0.52 | -0.27 | -34.18% | 0.00 | 1 | 166 | 0.27 | 0.15 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 102.00 | 0.16 | 0.44 | 0.30 | 0.33 | -0.20 | -37.74% | 0.00 | 88 | 101 | 0.26 | 0.11 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 103.00 | 0.09 | 0.34 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.26 | 0.08 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 104.00 | 0.02 | 0.27 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.25 | 0.06 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 105.00 | 0.01 | 0.22 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.25 | 0.05 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 106.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.27 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 107.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 108.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 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 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 80.00 | 0.02 | 0.23 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 47 | 0.44 | -0.03 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 81.00 | 0.05 | 0.28 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 1 | 0.45 | -0.03 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 82.00 | 0.06 | 0.29 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 83.00 | 0.09 | 0.32 | 0.21 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 84.00 | 0.13 | 0.36 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 85.00 | 0.17 | 0.41 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | -0.08 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 86.00 | 0.22 | 0.47 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.10 | 0.02 | -0.06 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 87.00 | 0.36 | 0.63 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.39 | -0.12 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 88.00 | 0.43 | 0.66 | 0.55 | 0.61 | +0.03 | +5.18% | 0.01 | 2 | 4 | 0.37 | -0.14 | 0.03 | -0.07 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 89.00 | 0.49 | 0.87 | 0.68 | 0.71 | +0.03 | +4.42% | 0.01 | 1 | 6 | 0.36 | -0.17 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 90.00 | 0.74 | 0.87 | 0.81 | 0.83 | +0.08 | +10.67% | 0.01 | 9 | 41 | 0.34 | -0.21 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 91.00 | 0.90 | 1.07 | 0.99 | 1.01 | +0.11 | +12.23% | 0.01 | 2 | 22 | 0.33 | -0.25 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 92.00 | 1.07 | 1.30 | 1.19 | 1.20 | +0.15 | +14.29% | 0.01 | 1 | 68 | 0.32 | -0.29 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 93.00 | 1.36 | 1.59 | 1.48 | 1.56 | +0.15 | +10.64% | 0.02 | 78 | 19 | 0.31 | -0.35 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 94.00 | 1.65 | 1.96 | 1.81 | 1.75 | +0.26 | +17.45% | 0.02 | 192 | 53 | 0.30 | -0.40 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 95.00 | 2.03 | 2.45 | 2.24 | 2.12 | -0.02 | -0.94% | 0.02 | 42 | 32 | 0.30 | -0.47 | 0.07 | -0.09 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 96.00 | 2.58 | 2.83 | 2.71 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.29 | -0.53 | 0.07 | -0.08 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 97.00 | 3.10 | 3.40 | 3.25 | % | 0.03 | 0 | 2 | 0.28 | -0.60 | 0.07 | -0.08 | 3/25/2026 4:00:09 PM EST | |||
| 98.00 | 3.70 | 4.10 | 3.90 | 4.04 | +0.15 | +3.86% | 0.04 | 2 | 4 | 0.28 | -0.67 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 99.00 | 4.35 | 4.85 | 4.60 | % | 0.05 | 0 | 1 | 0.28 | -0.74 | 0.06 | -0.06 | 3/25/2026 4:00:09 PM EST | |||
| 100.00 | 4.90 | 5.75 | 5.33 | % | 0.05 | 0 | 1 | 0.34 | -0.80 | 0.05 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 101.00 | 5.70 | 6.50 | 6.10 | % | 0.06 | 0 | 1 | 0.34 | -0.85 | 0.05 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 102.00 | 6.60 | 7.65 | 7.13 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.03 | 3/25/2026 4:00:09 PM EST | |||
| 103.00 | 7.50 | 8.35 | 7.93 | % | 0.08 | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 104.00 | 8.50 | 9.60 | 9.05 | % | 0.09 | 0 | 1 | 0.41 | -0.94 | 0.02 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 105.00 | 9.50 | 10.35 | 9.93 | % | 0.09 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 106.00 | 9.30 | 11.95 | 10.63 | % | 0.10 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 107.00 | 10.30 | 13.30 | 11.80 | % | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 108.00 | 11.10 | 14.10 | 12.60 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 110.00 | 13.25 | 15.80 | 14.53 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 115.00 | 18.25 | 20.95 | 19.60 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 120.00 | 23.25 | 26.00 | 24.63 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST |