Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $90.50 as of 4/30/2026 5:03:34 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 | 36.35 | 37.05 | 36.70 | % | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 60.00 | 30.90 | 33.05 | 31.98 | % | 0.53 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 65.00 | 26.15 | 28.00 | 27.08 | % | 0.42 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 70.00 | 21.45 | 22.45 | 21.95 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 75.00 | 16.45 | 17.45 | 16.95 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 79.00 | 12.20 | 13.40 | 12.80 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 80.00 | 11.05 | 12.30 | 11.68 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:52 PM EST |
| 81.00 | 10.15 | 11.25 | 10.70 | 9.84 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:52 PM EST |
| 82.00 | 9.40 | 10.55 | 9.98 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 83.00 | 8.15 | 9.25 | 8.70 | % | 0.10 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 84.00 | 7.20 | 8.45 | 7.83 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 2:58:52 PM EST |
| 85.00 | 6.35 | 7.25 | 6.80 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.66 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 2:58:52 PM EST |
| 86.00 | 5.35 | 6.05 | 5.70 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.53 | 0.97 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 87.00 | 4.40 | 5.10 | 4.75 | 5.75 | +0.68 | +13.42% | 0.05 | 39 | 82 | 0.38 | 0.93 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 88.00 | 3.50 | 4.15 | 3.83 | 4.40 | +0.13 | +3.05% | 0.04 | 44 | 42 | 0.42 | 0.87 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 89.00 | 2.67 | 3.25 | 2.96 | 3.05 | -0.10 | -3.18% | 0.03 | 22 | 22 | 0.30 | 0.80 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 90.00 | 2.12 | 2.42 | 2.27 | 2.26 | -0.74 | -24.67% | 0.03 | 25 | 107 | 0.28 | 0.70 | 0.10 | -0.07 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 91.00 | 1.44 | 1.65 | 1.55 | 1.63 | -0.58 | -26.25% | 0.02 | 134 | 318 | 0.27 | 0.59 | 0.12 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 92.00 | 0.92 | 1.02 | 0.97 | 0.99 | -0.55 | -35.72% | 0.01 | 616 | 388 | 0.26 | 0.47 | 0.13 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 93.00 | 0.53 | 0.62 | 0.58 | 0.59 | -0.52 | -46.85% | 0.01 | 691 | 376 | 0.23 | 0.34 | 0.12 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 94.00 | 0.29 | 0.40 | 0.35 | 0.35 | -0.38 | -52.06% | 0.00 | 156 | 593 | 0.24 | 0.23 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 95.00 | 0.15 | 0.24 | 0.20 | 0.22 | -0.31 | -58.50% | 0.00 | 1,759 | 192 | 0.23 | 0.13 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 96.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 45 | 253 | 0.24 | 0.07 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 97.00 | 0.00 | 0.54 | 0.27 | 0.08 | -0.20 | -71.43% | 0.00 | 45 | 248 | 0.34 | 0.04 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 98.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 177 | 0.33 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 99.00 | 0.01 | 0.25 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 210 | 0.33 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 101.00 | 0.00 | 0.37 | 0.19 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 102.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:52 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:52 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:58:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:52 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:52 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:52 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:52 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:52 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:58:52 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:52 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,086 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 42 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:52 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 475 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 83.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 36 | 159 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 84.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 38 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 85.00 | 0.04 | 0.10 | 0.07 | 0.03 | -0.15 | -83.34% | 0.00 | 50 | 132 | 0.32 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 86.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.21 | -67.75% | 0.00 | 20 | 256 | 0.30 | -0.03 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 87.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.11 | -37.94% | 0.00 | 8 | 556 | 0.33 | -0.07 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 88.00 | 0.27 | 0.30 | 0.29 | 0.26 | -0.14 | -35.00% | 0.00 | 343 | 3,237 | 0.28 | -0.13 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 89.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.14 | -24.57% | 0.00 | 2,340 | 387 | 0.27 | -0.20 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 90.00 | 0.67 | 0.78 | 0.73 | 0.63 | -0.31 | -32.98% | 0.01 | 6,078 | 326 | 0.26 | -0.30 | 0.10 | -0.07 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 91.00 | 1.06 | 1.15 | 1.11 | 1.09 | -0.16 | -12.80% | 0.01 | 322 | 111 | 0.26 | -0.41 | 0.12 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 92.00 | 1.56 | 1.66 | 1.61 | 1.60 | -0.23 | -12.57% | 0.02 | 3,958 | 456 | 0.25 | -0.53 | 0.13 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 93.00 | 2.17 | 2.40 | 2.29 | 2.13 | +0.08 | +3.91% | 0.02 | 119 | 83 | 0.25 | -0.66 | 0.12 | -0.08 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 94.00 | 2.70 | 3.25 | 2.98 | 2.79 | -0.19 | -6.38% | 0.03 | 63 | 49 | 0.22 | -0.77 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 95.00 | 3.50 | 4.15 | 3.83 | 3.72 | +0.17 | +4.79% | 0.04 | 34 | 2,848 | 0.30 | -0.87 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 96.00 | 4.40 | 4.90 | 4.65 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.32 | -0.93 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 2:58:52 PM EST |
| 97.00 | 4.95 | 6.00 | 5.48 | 5.22 | -0.22 | -4.05% | 0.06 | 16 | 127 | 0.49 | -0.96 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 98.00 | 4.80 | 7.10 | 5.95 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.81 | -0.98 | 0.02 | -0.01 | 4/17/2026 | 5/1/2026 2:58:52 PM EST |
| 99.00 | 5.75 | 8.15 | 6.95 | 7.14 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.88 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 2:58:52 PM EST |
| 100.00 | 7.05 | 8.95 | 8.00 | 8.05 | +0.05 | +0.63% | 0.08 | 20 | 61 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:52 PM EST |
| 101.00 | 7.95 | 10.10 | 9.03 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.65 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 2:58:52 PM EST |
| 102.00 | 9.30 | 11.25 | 10.28 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.70 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:52 PM EST |
| 103.00 | 9.60 | 12.15 | 10.88 | 10.19 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:58:52 PM EST |
| 104.00 | 10.65 | 13.35 | 12.00 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 105.00 | 11.65 | 14.10 | 12.88 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 106.00 | 12.70 | 15.15 | 13.93 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 107.00 | 13.55 | 16.10 | 14.83 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 108.00 | 14.55 | 16.90 | 15.73 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 109.00 | 15.70 | 17.95 | 16.83 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 110.00 | 16.70 | 19.30 | 18.00 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 111.00 | 17.70 | 20.10 | 18.90 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 112.00 | 18.70 | 21.10 | 19.90 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 113.00 | 19.55 | 22.35 | 20.95 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 114.00 | 20.70 | 23.30 | 22.00 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 115.00 | 21.90 | 24.10 | 23.00 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST | |||
| 120.00 | 26.90 | 29.10 | 28.00 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:52 PM EST |