Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.77 as of 4/3/2026 12:10:34 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 | 36.90 | 40.90 | 38.90 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 60.00 | 31.95 | 36.30 | 34.13 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 65.00 | 27.00 | 31.35 | 29.18 | % | 0.45 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 70.00 | 22.10 | 25.90 | 24.00 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 75.00 | 17.30 | 20.95 | 19.13 | % | 0.26 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 4/2/2026 4:00:10 PM EST | |||
| 80.00 | 13.50 | 15.40 | 14.45 | % | 0.18 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 82.00 | 12.65 | 13.85 | 13.25 | % | 0.16 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 83.00 | 11.15 | 13.15 | 12.15 | % | 0.15 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 84.00 | 9.90 | 12.35 | 11.13 | % | 0.13 | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 85.00 | 9.05 | 11.05 | 10.05 | % | 0.12 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 86.00 | 8.25 | 10.10 | 9.18 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 87.00 | 7.45 | 9.80 | 8.63 | % | 0.10 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 88.00 | 7.00 | 8.55 | 7.78 | % | 0.09 | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 89.00 | 6.35 | 8.50 | 7.43 | % | 0.08 | 0 | 0 | 0.41 | 0.69 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 90.00 | 5.70 | 7.10 | 6.40 | % | 0.07 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 91.00 | 5.20 | 6.20 | 5.70 | % | 0.06 | 0 | 0 | 0.37 | 0.62 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 92.00 | 4.60 | 5.60 | 5.10 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 93.00 | 4.00 | 4.95 | 4.48 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.55 | 0.04 | -0.05 | 3/30/2026 | 4/2/2026 4:00:10 PM EST |
| 94.00 | 3.45 | 4.30 | 3.88 | % | 0.04 | 0 | 0 | 0.34 | 0.51 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 95.00 | 2.90 | 3.70 | 3.30 | % | 0.03 | 0 | 0 | 0.33 | 0.47 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 96.00 | 2.55 | 3.35 | 2.95 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.42 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 4:00:10 PM EST |
| 97.00 | 2.21 | 2.89 | 2.55 | % | 0.03 | 0 | 0 | 0.33 | 0.38 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 98.00 | 1.82 | 2.44 | 2.13 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 99.00 | 0.63 | 2.37 | 1.50 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 100.00 | 1.04 | 1.87 | 1.46 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 101.00 | 0.60 | 1.81 | 1.21 | 1.20 | -0.20 | -14.29% | 0.01 | 10 | 8 | 0.31 | 0.21 | 0.04 | -0.03 | 4/2/2026 | 4/2/2026 4:00:10 PM EST |
| 102.00 | 0.81 | 1.35 | 1.08 | 0.98 | +0.08 | +8.89% | 0.01 | 1 | 5 | 0.32 | 0.17 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 4:00:10 PM EST |
| 103.00 | 0.05 | 1.19 | 0.62 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.03 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 104.00 | 0.25 | 2.66 | 1.46 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.03 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 105.00 | 0.17 | 2.05 | 1.11 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.09 | 0.02 | -0.02 | 3/31/2026 | 4/2/2026 4:00:10 PM EST |
| 106.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 107.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 108.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.01 | 4/2/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/2/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:10 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 4/2/2026 4:00:10 PM EST | |||
| 80.00 | 0.53 | 0.87 | 0.70 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 82.00 | 0.50 | 1.45 | 0.98 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.02 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 83.00 | 0.60 | 1.41 | 1.01 | 1.13 | -0.10 | -8.13% | 0.01 | 2 | 5 | 0.40 | -0.16 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:10 PM EST |
| 84.00 | 0.79 | 1.64 | 1.22 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.18 | 0.02 | -0.04 | 3/30/2026 | 4/2/2026 4:00:10 PM EST |
| 85.00 | 0.90 | 1.81 | 1.36 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.20 | 0.02 | -0.04 | 4/1/2026 | 4/2/2026 4:00:10 PM EST |
| 86.00 | 1.25 | 2.10 | 1.68 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.40 | -0.23 | 0.03 | -0.05 | 3/31/2026 | 4/2/2026 4:00:10 PM EST |
| 87.00 | 1.36 | 2.22 | 1.79 | 2.13 | +0.41 | +23.84% | 0.02 | 1 | 11 | 0.38 | -0.25 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:10 PM EST |
| 88.00 | 1.68 | 2.53 | 2.11 | % | 0.02 | 0 | 0 | 0.38 | -0.28 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 89.00 | 1.77 | 2.73 | 2.25 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.31 | 0.03 | -0.05 | 3/31/2026 | 4/2/2026 4:00:10 PM EST |
| 90.00 | 2.23 | 2.65 | 2.44 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 91.00 | 2.35 | 3.20 | 2.78 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.38 | 0.04 | -0.05 | 3/30/2026 | 4/2/2026 4:00:10 PM EST |
| 92.00 | 2.96 | 3.60 | 3.28 | 3.94 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.41 | 0.04 | -0.05 | 3/30/2026 | 4/2/2026 4:00:10 PM EST |
| 93.00 | 3.35 | 4.00 | 3.68 | 4.17 | -0.08 | -1.89% | 0.04 | 1 | 1 | 0.34 | -0.45 | 0.04 | -0.05 | 4/2/2026 | 4/2/2026 4:00:10 PM EST |
| 94.00 | 3.60 | 4.45 | 4.03 | % | 0.04 | 0 | 0 | 0.33 | -0.49 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 95.00 | 4.25 | 4.95 | 4.60 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 96.00 | 4.60 | 5.45 | 5.03 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.58 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 4:00:10 PM EST |
| 97.00 | 4.95 | 6.20 | 5.58 | % | 0.06 | 0 | 0 | 0.31 | -0.62 | 0.04 | -0.05 | 4/2/2026 4:00:10 PM EST | |||
| 98.00 | 5.80 | 6.80 | 6.30 | % | 0.06 | 0 | 0 | 0.31 | -0.67 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 99.00 | 6.25 | 7.45 | 6.85 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 100.00 | 7.05 | 8.35 | 7.70 | % | 0.08 | 0 | 0 | 0.30 | -0.75 | 0.04 | -0.04 | 4/2/2026 4:00:10 PM EST | |||
| 101.00 | 7.30 | 10.00 | 8.65 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.04 | -0.03 | 4/2/2026 4:00:10 PM EST | |||
| 102.00 | 8.15 | 9.55 | 8.85 | 9.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.22 | -0.83 | 0.03 | -0.03 | 3/31/2026 | 4/2/2026 4:00:10 PM EST |
| 103.00 | 8.65 | 10.45 | 9.55 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.87 | 0.03 | -0.02 | 3/31/2026 | 4/2/2026 4:00:10 PM EST |
| 104.00 | 9.35 | 11.90 | 10.63 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 105.00 | 10.20 | 12.80 | 11.50 | % | 0.11 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 106.00 | 11.20 | 13.50 | 12.35 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 107.00 | 12.10 | 14.65 | 13.38 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 4/2/2026 4:00:10 PM EST | |||
| 108.00 | 13.05 | 15.75 | 14.40 | % | 0.13 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 4/2/2026 4:00:10 PM EST | |||
| 110.00 | 14.80 | 18.35 | 16.58 | % | 0.15 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 4/2/2026 4:00:10 PM EST | |||
| 115.00 | 18.95 | 23.50 | 21.23 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST | |||
| 120.00 | 23.95 | 28.30 | 26.13 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:10 PM EST |