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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.90 | 39.60 | 37.75 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 60.00 | 30.90 | 34.65 | 32.78 | % | 0.55 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 25.90 | 29.70 | 27.80 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 70.00 | 21.00 | 24.75 | 22.88 | % | 0.33 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 16.90 | 19.45 | 18.18 | % | 0.24 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 80.00 | 11.50 | 14.75 | 13.13 | % | 0.16 | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 82.00 | 10.30 | 12.40 | 11.35 | % | 0.14 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 83.00 | 8.90 | 12.55 | 10.73 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 8.10 | 10.75 | 9.43 | % | 0.11 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 85.00 | 7.65 | 10.40 | 9.03 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.03 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 86.00 | 7.00 | 9.60 | 8.30 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.03 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 87.00 | 5.90 | 9.15 | 7.53 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 88.00 | 5.20 | 8.35 | 6.78 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.04 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 89.00 | 5.50 | 6.35 | 5.93 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.04 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 90.00 | 4.10 | 6.60 | 5.35 | 5.35 | % | 0.06 | 7 | 0 | 0.31 | 0.63 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 91.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.04 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 92.00 | 3.60 | 4.45 | 4.03 | 3.92 | % | 0.04 | 3 | 0 | 0.29 | 0.55 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 93.00 | 3.00 | 3.90 | 3.45 | 3.60 | % | 0.04 | 14 | 0 | 0.28 | 0.51 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 94.00 | 2.60 | 3.70 | 3.15 | 2.93 | % | 0.03 | 2 | 0 | 0.29 | 0.46 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 95.00 | 2.13 | 2.92 | 2.53 | 2.56 | -4.14 | -61.80% | 0.03 | 3 | 32 | 0.28 | 0.42 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 96.00 | 1.85 | 2.48 | 2.17 | 2.16 | % | 0.02 | 38 | 0 | 0.28 | 0.38 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 97.00 | 1.41 | 2.15 | 1.78 | 3.45 | -0.83 | -19.40% | 0.02 | 1 | 2 | 0.27 | 0.34 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 98.00 | 1.05 | 2.24 | 1.65 | 1.51 | -3.44 | -69.50% | 0.02 | 6 | 2 | 0.28 | 0.30 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 99.00 | 0.94 | 1.56 | 1.25 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.04 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 100.00 | 0.72 | 1.51 | 1.12 | 1.10 | -3.05 | -73.50% | 0.01 | 19 | 5 | 0.27 | 0.22 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.03 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 102.00 | 0.01 | 2.22 | 1.12 | 1.61 | -0.60 | -27.15% | 0.01 | 2 | 1 | 0.27 | 0.16 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 103.00 | 0.25 | 2.47 | 1.36 | 1.57 | % | 0.01 | 1 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 104.00 | 0.00 | 2.37 | 1.19 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.12 | 0.02 | -0.02 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.31 | 1.16 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.10 | 0.02 | -0.02 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.05 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.03 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 113.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 114.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 80.00 | 0.34 | 0.70 | 0.52 | 0.53 | +0.12 | +29.27% | 0.01 | 8 | 1 | 0.34 | -0.09 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 82.00 | 0.08 | 1.26 | 0.67 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 85.00 | 0.85 | 1.40 | 1.13 | 1.20 | +0.63 | +110.53% | 0.01 | 7 | 3 | 0.31 | -0.20 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 86.00 | 0.15 | 1.56 | 0.86 | 1.44 | % | 0.01 | 2 | 0 | 0.24 | -0.23 | 0.03 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 87.00 | 1.35 | 2.13 | 1.74 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 88.00 | 1.46 | 2.33 | 1.90 | 1.58 | % | 0.02 | 15 | 0 | 0.30 | -0.30 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 89.00 | 1.81 | 2.93 | 2.37 | 2.18 | +1.19 | +120.21% | 0.03 | 16 | 251 | 0.32 | -0.33 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 90.00 | 1.88 | 3.45 | 2.67 | 2.68 | +1.47 | +121.49% | 0.03 | 39 | 3 | 0.31 | -0.37 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 91.00 | 2.53 | 3.40 | 2.97 | 1.85 | +0.49 | +36.03% | 0.03 | 4 | 13 | 0.30 | -0.41 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 92.00 | 2.87 | 3.80 | 3.34 | 3.20 | +1.85 | +137.04% | 0.04 | 17 | 12 | 0.29 | -0.45 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 93.00 | 3.30 | 4.20 | 3.75 | 2.22 | +0.08 | +3.74% | 0.04 | 5 | 4 | 0.28 | -0.49 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 94.00 | 3.90 | 5.55 | 4.73 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 95.00 | 4.35 | 5.30 | 4.83 | 3.43 | +1.20 | +53.82% | 0.05 | 2 | 1 | 0.28 | -0.58 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 96.00 | 4.95 | 5.85 | 5.40 | 4.75 | % | 0.06 | 320 | 0 | 0.28 | -0.62 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 97.00 | 4.75 | 6.75 | 5.75 | 3.99 | % | 0.06 | 4 | 0 | 0.25 | -0.66 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 98.00 | 5.40 | 8.50 | 6.95 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.29 | -0.70 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 99.00 | 6.10 | 9.05 | 7.58 | % | 0.08 | 0 | 0 | 0.41 | -0.74 | 0.04 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 100.00 | 6.80 | 9.55 | 8.18 | % | 0.08 | 0 | 0 | 0.38 | -0.78 | 0.03 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 101.00 | 7.65 | 10.25 | 8.95 | % | 0.09 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 102.00 | 8.45 | 11.10 | 9.78 | % | 0.10 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 103.00 | 9.30 | 12.25 | 10.78 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 104.00 | 10.65 | 13.05 | 11.85 | % | 0.11 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 105.00 | 11.00 | 14.35 | 12.68 | % | 0.12 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 106.00 | 11.85 | 15.30 | 13.58 | % | 0.13 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 107.00 | 12.95 | 16.00 | 14.48 | % | 0.14 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 108.00 | 13.80 | 17.25 | 15.53 | % | 0.14 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 109.00 | 14.95 | 18.15 | 16.55 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 15.50 | 19.30 | 17.40 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 111.00 | 16.50 | 20.25 | 18.38 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 112.00 | 17.50 | 21.25 | 19.38 | % | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 113.00 | 18.50 | 22.25 | 20.38 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 114.00 | 19.50 | 23.25 | 21.38 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 115.00 | 20.50 | 24.30 | 22.40 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 120.00 | 25.50 | 29.30 | 27.40 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST |