Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $94.06 as of 4/8/2026 7:56:21 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 | 39.65 | 43.80 | 41.73 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 60.00 | 34.70 | 38.65 | 36.68 | % | 0.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 65.00 | 29.75 | 33.85 | 31.80 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 70.00 | 24.85 | 27.95 | 26.40 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 75.00 | 20.00 | 23.10 | 21.55 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST | |||
| 80.00 | 15.25 | 18.30 | 16.78 | % | 0.21 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 82.00 | 13.40 | 16.30 | 14.85 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 83.00 | 13.25 | 15.55 | 14.40 | % | 0.17 | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 84.00 | 12.35 | 14.10 | 13.23 | % | 0.16 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 85.00 | 11.00 | 13.65 | 12.33 | % | 0.15 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 86.00 | 10.15 | 12.45 | 11.30 | % | 0.13 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 87.00 | 9.30 | 12.10 | 10.70 | % | 0.12 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 88.00 | 8.45 | 11.15 | 9.80 | % | 0.11 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 89.00 | 7.50 | 10.05 | 8.78 | % | 0.10 | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 90.00 | 6.75 | 9.25 | 8.00 | % | 0.09 | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 91.00 | 6.25 | 8.85 | 7.55 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 92.00 | 6.00 | 7.80 | 6.90 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 93.00 | 4.70 | 6.70 | 5.70 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 94.00 | 4.30 | 6.95 | 5.63 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 95.00 | 4.85 | 5.50 | 5.18 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 96.00 | 4.10 | 4.75 | 4.43 | 4.05 | % | 0.05 | 10 | 0 | 0.32 | 0.54 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 97.00 | 3.00 | 4.35 | 3.68 | % | 0.04 | 0 | 0 | 0.30 | 0.50 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 98.00 | 2.50 | 4.80 | 3.65 | % | 0.04 | 0 | 0 | 0.33 | 0.46 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 99.00 | 2.61 | 3.25 | 2.93 | 2.50 | % | 0.03 | 1 | 0 | 0.30 | 0.42 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 100.00 | 2.14 | 3.00 | 2.57 | 2.31 | % | 0.03 | 7 | 0 | 0.30 | 0.38 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 101.00 | 1.90 | 2.46 | 2.18 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 102.00 | 1.54 | 2.14 | 1.84 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 103.00 | 0.94 | 2.16 | 1.55 | 1.27 | % | 0.02 | 1 | 0 | 0.29 | 0.26 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 104.00 | 0.32 | 1.40 | 0.86 | 1.20 | +0.30 | +33.34% | 0.01 | 5 | 5 | 0.24 | 0.22 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 105.00 | 0.77 | 1.21 | 0.99 | 0.80 | % | 0.01 | 3 | 0 | 0.28 | 0.19 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 106.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 107.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 4/8/2026 4:00:04 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 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.02 | 0.51 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.51 | 0.76 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.02 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 85.00 | 0.04 | 2.18 | 1.11 | 1.07 | % | 0.01 | 1 | 0 | 0.34 | -0.13 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 86.00 | 0.80 | 1.50 | 1.15 | 1.25 | % | 0.01 | 1 | 0 | 0.36 | -0.15 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 87.00 | 0.95 | 1.49 | 1.22 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 88.00 | 1.28 | 1.66 | 1.47 | 1.42 | % | 0.02 | 4 | 0 | 0.35 | -0.20 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 89.00 | 1.25 | 1.91 | 1.58 | 1.31 | % | 0.02 | 1 | 0 | 0.33 | -0.23 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 90.00 | 1.74 | 2.05 | 1.90 | 1.97 | -0.86 | -30.39% | 0.02 | 14 | 12 | 0.34 | -0.26 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST |
| 91.00 | 1.47 | 3.35 | 2.41 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 92.00 | 2.03 | 3.35 | 2.69 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.03 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 93.00 | 2.24 | 3.15 | 2.70 | 3.45 | % | 0.03 | 4 | 0 | 0.32 | -0.35 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 94.00 | 2.77 | 3.80 | 3.29 | 3.83 | % | 0.04 | 4 | 0 | 0.33 | -0.39 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 95.00 | 3.00 | 4.55 | 3.78 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.43 | 0.04 | -0.04 | 4/2/2026 | 4/8/2026 4:00:04 PM EST |
| 96.00 | 3.70 | 4.10 | 3.90 | 3.88 | % | 0.04 | 14 | 0 | 0.31 | -0.46 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 97.00 | 4.00 | 5.60 | 4.80 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 98.00 | 4.55 | 5.30 | 4.93 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.54 | 0.04 | -0.04 | 4/7/2026 | 4/8/2026 4:00:04 PM EST |
| 99.00 | 4.80 | 6.45 | 5.63 | 5.91 | % | 0.06 | 1 | 0 | 0.31 | -0.58 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 100.00 | 4.80 | 7.90 | 6.35 | 6.57 | % | 0.06 | 2 | 0 | 0.31 | -0.62 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 101.00 | 6.10 | 7.40 | 6.75 | 7.43 | % | 0.07 | 1 | 0 | 0.29 | -0.66 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:04 PM EST | |
| 102.00 | 6.30 | 9.10 | 7.70 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.04 | -0.04 | 4/8/2026 4:00:04 PM EST | |||
| 103.00 | 7.05 | 9.10 | 8.08 | % | 0.08 | 0 | 0 | 0.27 | -0.74 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 104.00 | 7.45 | 9.85 | 8.65 | % | 0.08 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 105.00 | 8.80 | 10.70 | 9.75 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 106.00 | 9.75 | 12.20 | 10.98 | % | 0.10 | 0 | 0 | 0.31 | -0.83 | 0.03 | -0.03 | 4/8/2026 4:00:04 PM EST | |||
| 107.00 | 9.60 | 12.45 | 11.03 | % | 0.10 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 108.00 | 11.05 | 13.90 | 12.48 | % | 0.12 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 110.00 | 12.85 | 15.15 | 14.00 | % | 0.13 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 4/8/2026 4:00:04 PM EST | |||
| 115.00 | 16.60 | 20.60 | 18.60 | % | 0.16 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 4/8/2026 4:00:04 PM EST | |||
| 120.00 | 21.15 | 25.50 | 23.33 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/8/2026 4:00:04 PM EST |