Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $91.91 as of 5/20/2026 5:07:37 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 | 34.25 | 36.90 | 35.58 | % | 0.65 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 60.00 | 29.45 | 31.90 | 30.68 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 65.00 | 24.45 | 26.95 | 25.70 | % | 0.40 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 70.00 | 19.35 | 21.95 | 20.65 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 75.00 | 14.20 | 17.00 | 15.60 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 79.00 | 10.15 | 13.05 | 11.60 | % | 0.15 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:08 PM EST | |||
| 80.00 | 8.70 | 12.05 | 10.38 | % | 0.13 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 5/20/2026 4:00:08 PM EST | |||
| 81.00 | 8.65 | 10.65 | 9.65 | % | 0.12 | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.02 | 5/20/2026 4:00:08 PM EST | |||
| 82.00 | 8.05 | 8.65 | 8.35 | % | 0.10 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.03 | 5/20/2026 4:00:08 PM EST | |||
| 83.00 | 7.10 | 7.70 | 7.40 | 7.47 | -2.93 | -28.18% | 0.09 | 1 | 5 | 0.40 | 0.91 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 84.00 | 6.20 | 6.80 | 6.50 | 5.38 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | 0.88 | 0.04 | -0.04 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 85.00 | 5.30 | 5.95 | 5.63 | 5.64 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.27 | 0.84 | 0.04 | -0.05 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 86.00 | 4.65 | 5.05 | 4.85 | % | 0.06 | 0 | 0 | 0.28 | 0.79 | 0.05 | -0.05 | 5/20/2026 4:00:08 PM EST | |||
| 87.00 | 3.85 | 4.30 | 4.08 | 4.76 | +1.11 | +30.42% | 0.05 | 3 | 22 | 0.28 | 0.74 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 88.00 | 3.10 | 3.50 | 3.30 | 5.83 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.27 | 0.68 | 0.07 | -0.06 | 5/15/2026 | 5/20/2026 4:00:08 PM EST |
| 89.00 | 2.48 | 2.82 | 2.65 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.26 | 0.61 | 0.08 | -0.06 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 90.00 | 2.06 | 2.25 | 2.16 | 2.89 | -1.11 | -27.75% | 0.02 | 1 | 53 | 0.27 | 0.53 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 91.00 | 1.56 | 1.68 | 1.62 | 2.02 | -0.78 | -27.86% | 0.02 | 12 | 290 | 0.26 | 0.45 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 92.00 | 1.13 | 1.28 | 1.21 | 1.16 | -0.97 | -45.54% | 0.01 | 646 | 264 | 0.26 | 0.37 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 93.00 | 0.79 | 0.94 | 0.87 | 0.89 | -1.11 | -55.50% | 0.01 | 1 | 192 | 0.25 | 0.29 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 94.00 | 0.54 | 0.67 | 0.61 | 0.50 | -0.97 | -65.99% | 0.01 | 28 | 86 | 0.25 | 0.23 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 95.00 | 0.37 | 0.44 | 0.41 | 0.43 | -0.70 | -61.95% | 0.00 | 14 | 235 | 0.25 | 0.17 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 96.00 | 0.22 | 0.40 | 0.31 | 0.36 | -0.50 | -58.14% | 0.00 | 55 | 1,283 | 0.26 | 0.13 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 97.00 | 0.07 | 0.30 | 0.19 | 0.28 | -0.27 | -49.10% | 0.00 | 53 | 66 | 0.24 | 0.09 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 98.00 | 0.09 | 0.22 | 0.16 | 0.28 | -0.13 | -31.71% | 0.00 | 11 | 29 | 0.26 | 0.07 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 99.00 | 0.06 | 0.17 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.27 | 0.05 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 100.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 7 | 41 | 0.25 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 101.00 | 0.01 | 0.11 | 0.06 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.02 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 1.18 | 0.59 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 106.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 108.00 | 0.00 | 1.16 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:08 PM EST |
| 109.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 111.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 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 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.38 | -88.38% | 0.00 | 1 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 79.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.26 | -72.23% | 0.00 | 23 | 23 | 0.35 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.12 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 47 | 0.32 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 81.00 | 0.05 | 0.24 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | -0.05 | 0.02 | -0.02 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 82.00 | 0.11 | 0.30 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.32 | -0.07 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 83.00 | 0.19 | 0.37 | 0.28 | 0.25 | +0.07 | +38.89% | 0.00 | 8 | 50 | 0.31 | -0.09 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 84.00 | 0.29 | 0.48 | 0.39 | 0.30 | +0.08 | +36.37% | 0.00 | 8 | 49 | 0.31 | -0.12 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 85.00 | 0.40 | 0.61 | 0.51 | 0.44 | +0.14 | +46.67% | 0.01 | 2 | 66 | 0.30 | -0.16 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 86.00 | 0.54 | 0.68 | 0.61 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.28 | -0.21 | 0.05 | -0.05 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 87.00 | 0.80 | 0.88 | 0.84 | 0.75 | +0.18 | +31.58% | 0.01 | 22 | 49 | 0.28 | -0.26 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 88.00 | 1.08 | 1.19 | 1.14 | 1.14 | +0.39 | +52.00% | 0.01 | 10 | 96 | 0.28 | -0.32 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 89.00 | 1.38 | 1.55 | 1.47 | 1.46 | +0.51 | +53.69% | 0.02 | 30 | 149 | 0.27 | -0.39 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 90.00 | 1.82 | 1.96 | 1.89 | 1.87 | +0.77 | +70.00% | 0.02 | 86 | 492 | 0.27 | -0.47 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 91.00 | 2.30 | 2.67 | 2.49 | 2.28 | +0.68 | +42.50% | 0.03 | 17 | 440 | 0.27 | -0.55 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 92.00 | 2.77 | 3.30 | 3.04 | 2.72 | +0.66 | +32.04% | 0.03 | 17 | 138 | 0.27 | -0.63 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 93.00 | 3.50 | 4.00 | 3.75 | 3.57 | +1.08 | +43.38% | 0.04 | 27 | 209 | 0.27 | -0.71 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 94.00 | 4.25 | 4.85 | 4.55 | 4.32 | +0.05 | +1.18% | 0.05 | 3 | 23 | 0.28 | -0.77 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 95.00 | 5.05 | 5.70 | 5.38 | 5.45 | +2.18 | +66.67% | 0.06 | 91 | 25 | 0.28 | -0.83 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 96.00 | 5.80 | 6.60 | 6.20 | 6.96 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.87 | 0.04 | -0.03 | 5/12/2026 | 5/20/2026 4:00:08 PM EST |
| 97.00 | 6.70 | 7.50 | 7.10 | 8.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.91 | 0.03 | -0.02 | 4/24/2026 | 5/20/2026 4:00:08 PM EST |
| 98.00 | 7.65 | 8.45 | 8.05 | % | 0.08 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.02 | 5/20/2026 4:00:08 PM EST | |||
| 99.00 | 8.70 | 9.40 | 9.05 | 10.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | -0.95 | 0.02 | -0.01 | 4/24/2026 | 5/20/2026 4:00:08 PM EST |
| 100.00 | 8.60 | 10.65 | 9.63 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.48 | -0.97 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 101.00 | 9.15 | 11.65 | 10.40 | % | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:08 PM EST | |||
| 102.00 | 10.15 | 12.85 | 11.50 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 103.00 | 11.15 | 13.65 | 12.40 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 104.00 | 12.15 | 14.90 | 13.53 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 105.00 | 13.15 | 16.30 | 14.73 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 106.00 | 14.15 | 16.70 | 15.43 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 107.00 | 15.15 | 17.70 | 16.43 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 108.00 | 16.15 | 18.65 | 17.40 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 109.00 | 17.15 | 19.75 | 18.45 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 110.00 | 18.15 | 20.80 | 19.48 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 111.00 | 19.15 | 21.95 | 20.55 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 112.00 | 20.15 | 22.65 | 21.40 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 113.00 | 21.15 | 23.95 | 22.55 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 114.00 | 22.15 | 24.90 | 23.53 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 115.00 | 23.15 | 25.85 | 24.50 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 120.00 | 28.15 | 30.85 | 29.50 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST |