Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $91.76 as of 4/23/2026 6:56:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 49.35 | 53.25 | 51.30 | % | 1.37 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 40.00 | 46.90 | 51.10 | 49.00 | 54.95 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 42.50 | 44.40 | 48.25 | 46.33 | % | 1.09 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 45.00 | 41.90 | 45.75 | 43.83 | % | 0.97 | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 47.50 | 39.40 | 43.25 | 41.33 | % | 0.87 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 50.00 | 36.95 | 39.85 | 38.40 | 43.35 | 0.00 | 0.00% | 0.77 | 0 | 48 | 1.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:03 PM EST |
| 55.00 | 31.95 | 35.80 | 33.88 | 37.36 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 60.00 | 27.00 | 30.85 | 28.93 | 36.50 | 0.00 | 0.00% | 0.48 | 0 | 382 | 0.96 | 0.99 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:03 PM EST |
| 62.50 | 24.55 | 28.40 | 26.48 | 27.60 | % | 0.42 | 2 | 30 | 0.89 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST | |
| 65.00 | 22.70 | 25.90 | 24.30 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 110 | 0.82 | 0.97 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 67.50 | 20.45 | 22.70 | 21.58 | 22.60 | % | 0.32 | 7 | 5 | 0.65 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST | |
| 70.00 | 18.60 | 19.85 | 19.23 | 22.60 | 0.00 | 0.00% | 0.27 | 0 | 124 | 0.53 | 0.94 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 72.50 | 16.25 | 17.35 | 16.80 | % | 0.23 | 0 | 48 | 0.47 | 0.92 | 0.01 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 75.00 | 14.05 | 15.05 | 14.55 | 18.15 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.33 | 0.89 | 0.01 | -0.02 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 77.50 | 11.65 | 12.85 | 12.25 | % | 0.16 | 0 | 11 | 0.31 | 0.86 | 0.02 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 80.00 | 9.55 | 10.55 | 10.05 | 9.77 | -3.93 | -28.69% | 0.13 | 121 | 1,581 | 0.31 | 0.82 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 82.50 | 7.60 | 8.55 | 8.08 | 7.81 | -8.14 | -51.04% | 0.10 | 22 | 1,052 | 0.30 | 0.75 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 6.25 | 6.65 | 6.45 | 6.45 | -2.00 | -23.67% | 0.08 | 364 | 1,689 | 0.31 | 0.67 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 87.50 | 4.70 | 5.00 | 4.85 | 4.55 | -2.40 | -34.54% | 0.06 | 60 | 875 | 0.30 | 0.58 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 3.40 | 3.60 | 3.50 | 3.40 | -1.67 | -32.94% | 0.04 | 85 | 2,498 | 0.29 | 0.48 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 92.50 | 2.33 | 2.50 | 2.42 | 2.35 | -1.60 | -40.51% | 0.03 | 84 | 1,466 | 0.28 | 0.38 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 1.51 | 1.66 | 1.59 | 1.51 | -1.30 | -46.27% | 0.02 | 571 | 3,265 | 0.27 | 0.29 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 97.50 | 0.97 | 1.07 | 1.02 | 0.99 | -0.83 | -45.61% | 0.01 | 54 | 2,161 | 0.27 | 0.21 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 0.55 | 0.87 | 0.71 | 0.71 | -0.33 | -31.74% | 0.01 | 217 | 3,854 | 0.28 | 0.15 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 0.19 | 0.38 | 0.29 | 0.30 | -0.14 | -31.82% | 0.00 | 25 | 3,515 | 0.28 | 0.07 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 83 | 5,835 | 0.30 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 3,769 | 0.43 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 6,336 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 50.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 3,189 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 0.48 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 62.50 | 0.03 | 0.29 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.46 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 65.00 | 0.08 | 0.31 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 0.44 | -0.03 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 67.50 | 0.17 | 0.38 | 0.28 | 0.31 | +0.10 | +47.62% | 0.00 | 1 | 1,550 | 0.43 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 70.00 | 0.20 | 0.49 | 0.35 | 0.37 | +0.06 | +19.36% | 0.01 | 202 | 1,538 | 0.40 | -0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 72.50 | 0.32 | 0.59 | 0.46 | 0.46 | +0.11 | +31.43% | 0.01 | 491 | 1,819 | 0.38 | -0.08 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 75.00 | 0.38 | 0.70 | 0.54 | 0.62 | +0.17 | +37.78% | 0.01 | 179 | 4,843 | 0.34 | -0.11 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 77.50 | 0.63 | 1.13 | 0.88 | 0.89 | +0.29 | +48.34% | 0.01 | 2 | 1,335 | 0.34 | -0.14 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 80.00 | 1.14 | 1.26 | 1.20 | 1.28 | +0.42 | +48.84% | 0.01 | 187 | 3,841 | 0.32 | -0.18 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 82.50 | 1.66 | 1.79 | 1.73 | 1.83 | +0.72 | +64.87% | 0.02 | 136 | 3,843 | 0.31 | -0.25 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 2.32 | 2.48 | 2.40 | 2.62 | +1.02 | +63.75% | 0.03 | 260 | 9,744 | 0.30 | -0.33 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 87.50 | 3.20 | 3.40 | 3.30 | 3.40 | +1.24 | +57.41% | 0.04 | 36 | 3,682 | 0.29 | -0.42 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 4.35 | 4.55 | 4.45 | 4.70 | +1.71 | +57.20% | 0.05 | 93 | 4,522 | 0.28 | -0.52 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 92.50 | 5.80 | 6.30 | 6.05 | 6.25 | +2.17 | +53.19% | 0.07 | 48 | 5,694 | 0.28 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 7.45 | 8.05 | 7.75 | 7.86 | +2.29 | +41.12% | 0.08 | 4 | 4,554 | 0.28 | -0.71 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 97.50 | 8.85 | 10.40 | 9.63 | 6.71 | 0.00 | 0.00% | 0.10 | 0 | 1,953 | 0.25 | -0.79 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 11.40 | 12.55 | 11.98 | 12.20 | +3.30 | +37.08% | 0.12 | 27 | 1,987 | 0.28 | -0.85 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 16.00 | 17.15 | 16.58 | 14.75 | +1.78 | +13.73% | 0.16 | 20 | 260 | 0.41 | -0.93 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 19.45 | 23.30 | 21.38 | % | 0.19 | 0 | 94 | 0.61 | -0.96 | 0.01 | -0.01 | 4/23/2026 4:00:03 PM EST | |||
| 115.00 | 24.40 | 28.25 | 26.33 | % | 0.23 | 0 | 7 | 0.69 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 120.00 | 29.35 | 33.25 | 31.30 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 125.00 | 34.35 | 38.20 | 36.28 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 130.00 | 39.35 | 43.20 | 41.28 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 135.00 | 44.35 | 48.20 | 46.28 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 140.00 | 49.35 | 53.20 | 51.28 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 145.00 | 54.35 | 58.20 | 56.28 | 53.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |