Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $92.01 as of 5/7/2026 9:14:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.85 | 44.10 | 42.48 | % | 0.85 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 55.00 | 36.15 | 39.10 | 37.63 | 37.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 30.85 | 34.10 | 32.48 | 37.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 25.80 | 28.90 | 27.35 | 28.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 20.90 | 23.70 | 22.30 | % | 0.32 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 75.00 | 16.10 | 18.00 | 17.05 | 16.34 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 11.45 | 12.40 | 11.93 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.69 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 10.30 | 12.30 | 11.30 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 9.30 | 11.40 | 10.35 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 82.50 | 9.25 | 10.00 | 9.63 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.61 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 83.00 | 8.75 | 9.40 | 9.08 | 9.07 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 84.00 | 7.80 | 8.60 | 8.20 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.57 | 0.96 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 6.80 | 7.45 | 7.13 | 7.07 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.47 | 0.93 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 86.00 | 5.85 | 6.75 | 6.30 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.51 | 0.89 | 0.04 | -0.04 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 87.00 | 4.95 | 5.85 | 5.40 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.48 | 0.85 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 87.50 | 4.55 | 5.35 | 4.95 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.45 | 0.83 | 0.06 | -0.06 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 88.00 | 4.15 | 4.95 | 4.55 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.34 | 0.80 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 89.00 | 3.45 | 4.20 | 3.83 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 417 | 0.36 | 0.74 | 0.07 | -0.07 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 2.80 | 3.30 | 3.05 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 1,654 | 0.34 | 0.67 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 91.00 | 2.24 | 2.73 | 2.49 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 548 | 0.35 | 0.59 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.00 | 1.84 | 2.08 | 1.96 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 1,851 | 0.35 | 0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.50 | 1.48 | 1.82 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2,730 | 0.34 | 0.46 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 93.00 | 1.38 | 1.58 | 1.48 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 4,035 | 0.34 | 0.42 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 94.00 | 0.88 | 1.28 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4,704 | 0.34 | 0.34 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 0.60 | 0.94 | 0.77 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 15,310 | 0.33 | 0.27 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 96.00 | 0.54 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6,132 | 0.34 | 0.21 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 97.00 | 0.25 | 0.60 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3,137 | 0.34 | 0.16 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 97.50 | 0.29 | 0.39 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 0.34 | 0.14 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 98.00 | 0.13 | 0.46 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,750 | 0.34 | 0.12 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 99.00 | 0.11 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.37 | 0.09 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7,380 | 0.35 | 0.06 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 101.00 | 0.01 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.04 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 102.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.35 | 0.03 | 0.01 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 103.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.02 | 0.01 | -0.01 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 104.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,409 | 0.36 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.06 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.44 | 0.72 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,588 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 0.01 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 82.50 | 0.12 | 0.24 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.45 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 83.00 | 0.07 | 0.66 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.49 | -0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 84.00 | 0.01 | 0.73 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.42 | -0.04 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 0.21 | 0.30 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8,337 | 0.38 | -0.07 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 86.00 | 0.20 | 0.40 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.36 | -0.11 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 87.00 | 0.27 | 0.50 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,613 | 0.34 | -0.15 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 87.50 | 0.44 | 0.59 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4,776 | 0.35 | -0.17 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 88.00 | 0.55 | 0.83 | 0.69 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4,551 | 0.37 | -0.20 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 89.00 | 0.77 | 1.08 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.36 | -0.26 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 1.06 | 1.35 | 1.21 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 10,659 | 0.35 | -0.33 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 91.00 | 1.44 | 1.73 | 1.59 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1,760 | 0.34 | -0.41 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.00 | 1.90 | 2.12 | 2.01 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 858 | 0.33 | -0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.50 | 2.14 | 2.51 | 2.33 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 2,166 | 0.34 | -0.54 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 93.00 | 2.43 | 2.82 | 2.63 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 1,352 | 0.34 | -0.58 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 94.00 | 2.82 | 3.50 | 3.16 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.32 | -0.66 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 3.45 | 4.30 | 3.88 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 3,689 | 0.32 | -0.73 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 96.00 | 4.20 | 5.10 | 4.65 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.30 | -0.79 | 0.06 | -0.07 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 97.00 | 5.15 | 5.95 | 5.55 | 5.69 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.30 | -0.84 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 97.50 | 5.45 | 6.40 | 5.93 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 936 | 0.46 | -0.86 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 98.00 | 6.20 | 6.85 | 6.53 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.88 | 0.04 | -0.05 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 99.00 | 7.05 | 7.75 | 7.40 | 6.96 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.48 | -0.91 | 0.03 | -0.04 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 7.80 | 8.70 | 8.25 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 6,588 | 0.51 | -0.94 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 101.00 | 8.75 | 10.30 | 9.53 | % | 0.09 | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.03 | 5/6/2026 4:00:01 PM EST | |||
| 102.00 | 8.95 | 11.20 | 10.08 | 10.22 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.73 | -0.97 | 0.01 | -0.02 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 103.00 | 10.25 | 12.10 | 11.18 | % | 0.11 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 104.00 | 11.10 | 13.10 | 12.10 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 105.00 | 12.75 | 14.20 | 13.48 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 330 | 0.85 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 110.00 | 17.65 | 19.15 | 18.40 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 179 | 1.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 115.00 | 22.10 | 24.25 | 23.18 | 16.21 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:01 PM EST |
| 120.00 | 27.10 | 29.50 | 28.30 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 125.00 | 32.10 | 34.30 | 33.20 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 130.00 | 37.10 | 39.50 | 38.30 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 135.00 | 42.10 | 44.50 | 43.30 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 140.00 | 47.10 | 49.45 | 48.28 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 145.00 | 52.10 | 54.45 | 53.28 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 150.00 | 57.10 | 59.45 | 58.28 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |