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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 11.35 | 14.50 | 12.93 | % | 0.16 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 81.00 | 10.50 | 13.70 | 12.10 | % | 0.15 | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 82.00 | 9.40 | 12.90 | 11.15 | % | 0.14 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 83.00 | 8.55 | 12.35 | 10.45 | % | 0.13 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 84.00 | 7.70 | 11.60 | 9.65 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 6.95 | 10.85 | 8.90 | % | 0.10 | 0 | 0 | 0.37 | 0.73 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 86.00 | 6.40 | 10.35 | 8.38 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 87.00 | 5.90 | 9.25 | 7.58 | % | 0.09 | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 88.00 | 5.20 | 8.60 | 6.90 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 89.00 | 4.55 | 8.00 | 6.28 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 3.65 | 7.40 | 5.53 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 91.00 | 3.05 | 6.85 | 4.95 | % | 0.05 | 0 | 0 | 0.34 | 0.55 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 92.00 | 2.94 | 6.35 | 4.65 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 1.96 | 5.90 | 3.93 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 94.00 | 1.66 | 5.40 | 3.53 | % | 0.04 | 0 | 0 | 0.33 | 0.44 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 1.12 | 4.90 | 3.01 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 96.00 | 0.80 | 4.65 | 2.73 | % | 0.03 | 0 | 0 | 0.32 | 0.37 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 0.43 | 4.30 | 2.37 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 98.00 | 0.23 | 4.00 | 2.12 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 99.00 | 0.08 | 3.90 | 1.99 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 0.87 | 2.11 | 1.49 | 1.79 | % | 0.01 | 1 | 0 | 0.31 | 0.24 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 101.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 102.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 103.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.02 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 104.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.88 | 1.65 | 1.27 | % | 0.02 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 81.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.60 | -0.17 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 82.00 | 0.03 | 3.70 | 1.87 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 83.00 | 0.11 | 3.85 | 1.98 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 84.00 | 0.27 | 4.00 | 2.14 | % | 0.03 | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 0.40 | 4.25 | 2.33 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 86.00 | 0.60 | 4.50 | 2.55 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 87.00 | 1.03 | 4.80 | 2.92 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 88.00 | 1.28 | 5.05 | 3.17 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 89.00 | 2.80 | 4.70 | 3.75 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 2.11 | 5.80 | 3.96 | % | 0.04 | 0 | 0 | 0.35 | -0.42 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 91.00 | 2.40 | 6.40 | 4.40 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 92.00 | 2.88 | 6.75 | 4.82 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.03 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 93.00 | 3.40 | 7.10 | 5.25 | 5.35 | % | 0.06 | 1 | 0 | 0.33 | -0.52 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 94.00 | 3.95 | 6.80 | 5.38 | 5.44 | % | 0.06 | 5 | 0 | 0.30 | -0.56 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST | |
| 95.00 | 4.60 | 8.35 | 6.48 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 96.00 | 5.15 | 8.70 | 6.93 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.05 | 3/12/2026 3:59:52 PM EST | |||
| 97.00 | 5.85 | 9.40 | 7.63 | % | 0.08 | 0 | 0 | 0.30 | -0.66 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 98.00 | 6.55 | 10.50 | 8.53 | % | 0.09 | 0 | 0 | 0.50 | -0.70 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 99.00 | 7.25 | 11.15 | 9.20 | % | 0.09 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.04 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 8.15 | 11.90 | 10.03 | % | 0.10 | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 101.00 | 9.20 | 12.30 | 10.75 | % | 0.11 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 102.00 | 10.05 | 13.05 | 11.55 | % | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 103.00 | 10.90 | 13.95 | 12.43 | % | 0.12 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.03 | 3/12/2026 3:59:52 PM EST | |||
| 104.00 | 11.80 | 14.75 | 13.28 | % | 0.13 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.02 | 3/12/2026 3:59:52 PM EST |