Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $97.04 as of 4/10/2026 5:17:59 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 | 40.60 | 44.55 | 42.58 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 55.00 | 35.65 | 39.55 | 37.60 | 37.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 30.70 | 34.55 | 32.63 | 37.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 25.70 | 29.60 | 27.65 | 28.85 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 20.80 | 24.65 | 22.73 | % | 0.32 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 75.00 | 16.10 | 18.45 | 17.28 | % | 0.23 | 0 | 12 | 0.60 | 0.97 | 0.01 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 80.00 | 12.50 | 13.15 | 12.83 | 12.05 | -1.34 | -10.01% | 0.16 | 52 | 120 | 0.40 | 0.93 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 82.50 | 10.05 | 10.80 | 10.43 | % | 0.13 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 85.00 | 7.85 | 8.55 | 8.20 | 8.23 | +0.23 | +2.88% | 0.10 | 8 | 45 | 0.28 | 0.83 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 87.50 | 5.80 | 6.45 | 6.13 | 5.50 | -3.85 | -41.18% | 0.07 | 15 | 60 | 0.29 | 0.75 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 4.05 | 4.55 | 4.30 | 4.30 | -0.50 | -10.42% | 0.05 | 1,160 | 469 | 0.29 | 0.65 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.50 | 2.61 | 2.80 | 2.71 | 2.67 | -0.55 | -17.09% | 0.03 | 1,959 | 1,103 | 0.27 | 0.51 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 1.53 | 1.68 | 1.61 | 1.60 | -0.47 | -22.71% | 0.02 | 5,921 | 3,138 | 0.27 | 0.35 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 97.50 | 0.85 | 0.96 | 0.91 | 0.97 | -0.37 | -27.62% | 0.01 | 551 | 2,086 | 0.27 | 0.23 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 0.43 | 0.55 | 0.49 | 0.51 | -0.19 | -27.15% | 0.00 | 1,596 | 7,551 | 0.27 | 0.14 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 0.13 | 0.25 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 1,664 | 3,283 | 0.30 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 45 | 1,896 | 0.32 | 0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 31 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 0.06 | 0.19 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 19 | 74 | 0.53 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 56 | 167 | 0.41 | -0.03 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 80.00 | 0.23 | 0.32 | 0.28 | 0.28 | -0.08 | -22.23% | 0.00 | 98 | 2,497 | 0.36 | -0.07 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 82.50 | 0.37 | 0.51 | 0.44 | 0.45 | -0.09 | -16.67% | 0.01 | 63 | 336 | 0.34 | -0.11 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 0.62 | 0.71 | 0.67 | 0.75 | -0.12 | -13.80% | 0.01 | 20,421 | 3,295 | 0.32 | -0.17 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 87.50 | 1.03 | 1.14 | 1.09 | 1.07 | -0.24 | -18.33% | 0.01 | 238 | 1,417 | 0.30 | -0.25 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 1.75 | 1.87 | 1.81 | 1.74 | -0.36 | -17.15% | 0.02 | 682 | 7,929 | 0.29 | -0.35 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.50 | 2.72 | 3.00 | 2.86 | 2.73 | -0.32 | -10.50% | 0.03 | 1,008 | 1,339 | 0.27 | -0.49 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 4.10 | 4.40 | 4.25 | 4.35 | -0.15 | -3.34% | 0.04 | 892 | 2,506 | 0.26 | -0.65 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 97.50 | 5.85 | 6.40 | 6.13 | 5.75 | +0.75 | +15.00% | 0.06 | 22 | 981 | 0.25 | -0.77 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 7.80 | 8.45 | 8.13 | 8.20 | +0.25 | +3.15% | 0.08 | 21 | 6,637 | 0.19 | -0.86 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 12.40 | 13.15 | 12.78 | 12.67 | +2.37 | +23.01% | 0.12 | 1 | 363 | 0.34 | -0.95 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 110.00 | 16.30 | 18.80 | 17.55 | 14.35 | 0.00 | 0.00% | 0.16 | 0 | 178 | 0.56 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 4/17/2026 4:00:06 PM EST |
| 115.00 | 20.65 | 24.50 | 22.58 | 16.21 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 25.60 | 29.50 | 27.55 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 125.00 | 30.60 | 34.50 | 32.55 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 130.00 | 35.60 | 39.50 | 37.55 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 135.00 | 40.60 | 44.50 | 42.55 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 140.00 | 45.60 | 49.50 | 47.55 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 145.00 | 50.60 | 54.60 | 52.60 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 150.00 | 55.60 | 59.50 | 57.55 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |