Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $92.67 as of 3/12/2026 4:11:54 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 | 34.55 | 38.45 | 36.50 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 29.65 | 33.55 | 31.60 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 65.00 | 25.40 | 28.35 | 26.88 | % | 0.41 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 70.00 | 20.80 | 23.35 | 22.08 | % | 0.32 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 15.15 | 18.60 | 16.88 | % | 0.23 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 11.40 | 14.70 | 13.05 | % | 0.16 | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 81.00 | 10.95 | 13.15 | 12.05 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 82.00 | 9.70 | 12.45 | 11.08 | % | 0.14 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 83.00 | 8.15 | 12.20 | 10.18 | % | 0.12 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 84.00 | 7.45 | 11.50 | 9.48 | % | 0.11 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 6.60 | 9.45 | 8.03 | 10.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | 0.72 | 0.03 | -0.05 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 86.00 | 6.35 | 9.50 | 7.93 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 87.00 | 6.40 | 8.85 | 7.63 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 88.00 | 6.15 | 8.65 | 7.40 | % | 0.08 | 0 | 0 | 0.45 | 0.64 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 89.00 | 5.30 | 6.50 | 5.90 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 4.85 | 5.75 | 5.30 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 91.00 | 4.40 | 5.15 | 4.78 | 4.80 | % | 0.05 | 1 | 0 | 0.36 | 0.54 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 92.00 | 3.80 | 4.75 | 4.28 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 2.13 | 4.85 | 3.49 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 94.00 | 2.80 | 3.90 | 3.35 | % | 0.04 | 0 | 0 | 0.36 | 0.44 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 2.44 | 3.40 | 2.92 | 2.83 | -1.09 | -27.81% | 0.03 | 17 | 62 | 0.35 | 0.40 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 96.00 | 2.13 | 2.82 | 2.48 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 1.79 | 2.44 | 2.12 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 98.00 | 1.58 | 2.39 | 1.99 | 1.77 | % | 0.02 | 1 | 0 | 0.35 | 0.30 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 99.00 | 1.12 | 2.14 | 1.63 | 1.69 | -0.06 | -3.43% | 0.02 | 1 | 15 | 0.34 | 0.27 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.84 | 2.09 | 1.47 | 1.41 | -0.89 | -38.70% | 0.01 | 17 | 62 | 0.34 | 0.24 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 101.00 | 0.89 | 1.76 | 1.33 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.21 | 0.03 | -0.04 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 102.00 | 0.03 | 3.10 | 1.57 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.18 | 0.03 | -0.03 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 103.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.02 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 104.00 | 0.47 | 1.32 | 0.90 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.02 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 105.00 | 0.07 | 1.38 | 0.73 | 0.65 | +0.11 | +20.37% | 0.01 | 16 | 72 | 0.32 | 0.12 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 106.00 | 0.01 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 107.00 | 0.03 | 0.94 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | 0.08 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.74 | 0.37 | 0.38 | -0.52 | -57.78% | 0.00 | 16 | 62 | 0.43 | 0.05 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 0.23 | 2.00 | 1.12 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 81.00 | 1.13 | 1.75 | 1.44 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 83.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 84.00 | 0.90 | 2.71 | 1.81 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 1.59 | 2.99 | 2.29 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 86.00 | 0.99 | 2.98 | 1.99 | % | 0.02 | 0 | 0 | 0.34 | -0.30 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 87.00 | 1.87 | 4.70 | 3.29 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 88.00 | 2.19 | 4.00 | 3.10 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 89.00 | 3.05 | 4.05 | 3.55 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.38 | -0.39 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 3.35 | 4.40 | 3.88 | 3.97 | +1.35 | +51.53% | 0.04 | 1 | 2 | 0.37 | -0.43 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 91.00 | 3.75 | 4.85 | 4.30 | 4.37 | % | 0.05 | 1 | 0 | 0.36 | -0.46 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 92.00 | 4.30 | 5.30 | 4.80 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 4.30 | 6.00 | 5.15 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.53 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 94.00 | 5.25 | 7.10 | 6.18 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.06 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 6.00 | 6.70 | 6.35 | 6.55 | +1.24 | +23.36% | 0.07 | 1 | 1 | 0.34 | -0.60 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 96.00 | 6.50 | 7.55 | 7.03 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 7.40 | 7.85 | 7.63 | 6.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.67 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 98.00 | 7.95 | 8.90 | 8.43 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | -0.70 | 0.03 | -0.05 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 99.00 | 8.45 | 9.75 | 9.10 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 8.50 | 11.15 | 9.83 | % | 0.10 | 0 | 0 | 0.46 | -0.76 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 101.00 | 9.30 | 11.85 | 10.58 | % | 0.10 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 102.00 | 9.65 | 13.20 | 11.43 | 9.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.82 | 0.03 | -0.03 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 103.00 | 10.90 | 13.65 | 12.28 | 10.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.83 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 104.00 | 12.55 | 14.50 | 13.53 | % | 0.13 | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 105.00 | 12.50 | 15.30 | 13.90 | % | 0.13 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 106.00 | 13.60 | 16.00 | 14.80 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 107.00 | 14.00 | 17.95 | 15.98 | % | 0.15 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 108.00 | 15.40 | 18.35 | 16.88 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 3/12/2026 3:59:52 PM EST | |||
| 110.00 | 17.35 | 20.25 | 18.80 | % | 0.17 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 115.00 | 21.85 | 25.85 | 23.85 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 120.00 | 26.90 | 30.75 | 28.83 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |