Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $92.28 as of 4/18/2026 5:55:27 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 | 35.70 | 38.55 | 37.13 | % | 0.68 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 60.00 | 30.70 | 33.55 | 32.13 | % | 0.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 65.00 | 25.70 | 28.20 | 26.95 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 70.00 | 20.65 | 23.50 | 22.08 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 75.00 | 15.85 | 18.40 | 17.13 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 80.00 | 10.90 | 13.15 | 12.03 | 13.46 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 81.00 | 10.00 | 12.00 | 11.00 | 13.41 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:06 PM EST |
| 82.00 | 8.70 | 11.20 | 9.95 | 12.44 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:06 PM EST |
| 83.00 | 7.75 | 10.45 | 9.10 | 9.89 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/17/2026 4:00:06 PM EST |
| 84.00 | 7.25 | 9.50 | 8.38 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | 0.98 | 0.01 | -0.03 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 7.15 | 8.50 | 7.83 | 10.04 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | 0.97 | 0.02 | -0.03 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 86.00 | 6.10 | 6.80 | 6.45 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.95 | 0.02 | -0.04 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 87.00 | 5.40 | 5.80 | 5.60 | 5.53 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.44 | 0.92 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 88.00 | 4.45 | 4.85 | 4.65 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.40 | 0.88 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 89.00 | 3.60 | 3.90 | 3.75 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.27 | 0.83 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 2.81 | 3.10 | 2.96 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.29 | 0.76 | 0.09 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 91.00 | 1.96 | 2.30 | 2.13 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.26 | 0.67 | 0.11 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.00 | 1.38 | 1.61 | 1.50 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.25 | 0.56 | 0.12 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 93.00 | 0.91 | 1.11 | 1.01 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.25 | 0.43 | 0.13 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 94.00 | 0.56 | 0.71 | 0.64 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.25 | 0.31 | 0.12 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5,698 | 0.24 | 0.21 | 0.10 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 96.00 | 0.18 | 0.29 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.25 | 0.14 | 0.07 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 97.00 | 0.11 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.26 | 0.09 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 98.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.27 | 0.06 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 99.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.28 | 0.04 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.30 | 0.02 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 101.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.32 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 106.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 109.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 113.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 114.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.36 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 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 | 3.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.94 | 0.97 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 82.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 84.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | -0.02 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.33 | -0.03 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 86.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.31 | -0.05 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 87.00 | 0.10 | 0.16 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.30 | -0.08 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 88.00 | 0.16 | 0.24 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.29 | -0.12 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 89.00 | 0.25 | 0.35 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.28 | -0.17 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 0.42 | 0.53 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2,326 | 0.27 | -0.24 | 0.09 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 91.00 | 0.65 | 0.83 | 0.74 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 0.26 | -0.33 | 0.11 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.00 | 1.06 | 1.29 | 1.18 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1,358 | 0.27 | -0.44 | 0.12 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 93.00 | 1.52 | 1.72 | 1.62 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 0.25 | -0.57 | 0.13 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 94.00 | 2.05 | 2.37 | 2.21 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 614 | 0.24 | -0.69 | 0.12 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 2.74 | 3.15 | 2.95 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1,392 | 0.23 | -0.79 | 0.10 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 96.00 | 3.55 | 4.05 | 3.80 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.35 | -0.86 | 0.07 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 97.00 | 4.45 | 5.00 | 4.73 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 379 | 0.39 | -0.91 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 98.00 | 5.35 | 6.00 | 5.68 | 5.91 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.41 | -0.94 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 99.00 | 6.35 | 7.15 | 6.75 | 6.66 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.46 | -0.96 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 7.10 | 8.00 | 7.55 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.53 | -0.98 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 101.00 | 7.60 | 9.50 | 8.55 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.73 | -0.99 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 102.00 | 8.65 | 10.50 | 9.58 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 103.00 | 9.95 | 11.50 | 10.73 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 104.00 | 10.65 | 12.50 | 11.58 | 9.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 11.95 | 13.50 | 12.73 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 106.00 | 12.95 | 14.50 | 13.73 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 107.00 | 13.80 | 15.50 | 14.65 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 108.00 | 14.75 | 16.50 | 15.63 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 109.00 | 15.85 | 17.50 | 16.68 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 110.00 | 16.45 | 18.50 | 17.48 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 111.00 | 17.60 | 19.50 | 18.55 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 112.00 | 18.55 | 20.50 | 19.53 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 113.00 | 19.80 | 21.50 | 20.65 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 114.00 | 20.55 | 22.50 | 21.53 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 115.00 | 21.50 | 23.50 | 22.50 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 120.00 | 26.55 | 28.50 | 27.53 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |