Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.99 as of 3/20/2026 3:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.45 | 46.50 | 44.98 | % | 0.90 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 55.00 | 38.65 | 41.80 | 40.23 | 49.39 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 3:59:45 PM EST |
| 60.00 | 33.85 | 36.45 | 35.15 | 37.00 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.99 | 0.99 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 28.90 | 30.85 | 29.88 | % | 0.46 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.01 | 3/20/2026 3:59:45 PM EST | |||
| 70.00 | 23.65 | 25.75 | 24.70 | 34.11 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.61 | 0.95 | 0.01 | -0.02 | 1/16/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 19.40 | 21.25 | 20.33 | 19.62 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.57 | 0.92 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 15.10 | 16.45 | 15.78 | 14.76 | 0.00 | 0.00% | 0.20 | 0 | 116 | 0.38 | 0.87 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 82.50 | 12.60 | 14.20 | 13.40 | % | 0.16 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 85.00 | 10.80 | 12.05 | 11.43 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.36 | 0.79 | 0.02 | -0.04 | 3/11/2026 | 3/20/2026 3:59:45 PM EST |
| 87.50 | 9.00 | 9.95 | 9.48 | 9.44 | +0.42 | +4.66% | 0.11 | 8 | 5 | 0.35 | 0.74 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 7.25 | 8.10 | 7.68 | 7.05 | -0.35 | -4.73% | 0.09 | 4 | 110 | 0.34 | 0.68 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 92.50 | 5.60 | 6.35 | 5.98 | 5.77 | +0.25 | +4.53% | 0.06 | 1 | 592 | 0.32 | 0.60 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 4.60 | 4.95 | 4.78 | 4.77 | +0.77 | +19.25% | 0.05 | 129 | 1,011 | 0.33 | 0.52 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 97.50 | 3.35 | 3.70 | 3.53 | 3.60 | +0.34 | +10.43% | 0.04 | 29 | 518 | 0.32 | 0.43 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 2.40 | 2.67 | 2.54 | 2.55 | +0.32 | +14.35% | 0.03 | 62 | 2,103 | 0.31 | 0.35 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 1.05 | 1.28 | 1.17 | 1.11 | +0.05 | +4.72% | 0.01 | 29 | 1,253 | 0.29 | 0.21 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 110.00 | 0.36 | 0.56 | 0.46 | 0.50 | +0.03 | +6.39% | 0.00 | 105 | 1,340 | 0.28 | 0.11 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 115.00 | 0.10 | 0.38 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 13 | 852 | 0.29 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 120.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 193 | 0.30 | 0.02 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:45 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | -0.03 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 0.25 | 0.43 | 0.34 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | -0.05 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 0.40 | 0.80 | 0.60 | 0.65 | +0.03 | +4.84% | 0.01 | 1 | 127 | 0.44 | -0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 0.91 | 1.11 | 1.01 | 1.02 | -0.11 | -9.74% | 0.01 | 29 | 863 | 0.41 | -0.13 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 82.50 | 1.15 | 1.36 | 1.26 | 1.27 | -0.23 | -15.34% | 0.02 | 7 | 13 | 0.38 | -0.17 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 1.61 | 1.77 | 1.69 | 1.68 | -0.12 | -6.67% | 0.02 | 30 | 1,314 | 0.37 | -0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 87.50 | 2.14 | 2.31 | 2.23 | 2.34 | -0.14 | -5.65% | 0.03 | 11 | 636 | 0.36 | -0.26 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 90.00 | 2.73 | 3.05 | 2.89 | 3.12 | -0.23 | -6.87% | 0.03 | 73 | 4,793 | 0.34 | -0.32 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 92.50 | 3.60 | 3.90 | 3.75 | 3.70 | -0.50 | -11.91% | 0.04 | 6 | 565 | 0.33 | -0.40 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 95.00 | 4.60 | 4.95 | 4.78 | 5.07 | -0.43 | -7.82% | 0.05 | 23 | 644 | 0.32 | -0.48 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 97.50 | 5.80 | 6.55 | 6.18 | 6.30 | -0.30 | -4.55% | 0.06 | 2 | 565 | 0.32 | -0.57 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 100.00 | 7.35 | 8.20 | 7.78 | 7.91 | -0.89 | -10.12% | 0.08 | 6 | 3,523 | 0.31 | -0.65 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 105.00 | 11.05 | 12.55 | 11.80 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 363 | 0.33 | -0.79 | 0.03 | -0.03 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 110.00 | 15.35 | 16.95 | 16.15 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 176 | 0.32 | -0.89 | 0.02 | -0.02 | 2/10/2026 | 3/20/2026 3:59:45 PM EST |
| 115.00 | 19.40 | 21.65 | 20.53 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.48 | -0.95 | 0.01 | -0.01 | 2/10/2026 | 3/20/2026 3:59:45 PM EST |
| 120.00 | 23.70 | 27.40 | 25.55 | 21.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:45 PM EST |
| 125.00 | 28.75 | 32.40 | 30.58 | 25.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:45 PM EST |
| 130.00 | 34.05 | 36.65 | 35.35 | 32.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:45 PM EST |
| 135.00 | 38.80 | 42.40 | 40.60 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 140.00 | 44.35 | 47.40 | 45.88 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 145.00 | 49.05 | 52.15 | 50.60 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 150.00 | 54.05 | 57.15 | 55.60 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST |