Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $87.61 as of 6/3/2026 3:04:09 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 | 30.05 | 34.00 | 32.03 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 60.00 | 25.05 | 29.00 | 27.03 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 65.00 | 20.35 | 24.05 | 22.20 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:58:44 PM EST | |||
| 70.00 | 15.75 | 18.45 | 17.10 | % | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 6/3/2026 2:58:44 PM EST | |||
| 74.00 | 12.00 | 14.55 | 13.28 | % | 0.18 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 75.00 | 11.05 | 13.75 | 12.40 | % | 0.17 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 76.00 | 10.60 | 12.80 | 11.70 | % | 0.15 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 77.00 | 9.25 | 11.75 | 10.50 | % | 0.14 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 78.00 | 8.50 | 10.90 | 9.70 | % | 0.12 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 79.00 | 7.95 | 10.00 | 8.98 | % | 0.11 | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 80.00 | 6.70 | 9.15 | 7.93 | % | 0.10 | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 81.00 | 6.50 | 8.30 | 7.40 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 82.00 | 5.85 | 7.10 | 6.48 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 83.00 | 4.45 | 6.75 | 5.60 | % | 0.07 | 0 | 0 | 0.31 | 0.72 | 0.04 | -0.05 | 6/3/2026 2:58:44 PM EST | |||
| 84.00 | 4.40 | 5.50 | 4.95 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.68 | 0.04 | -0.05 | 6/2/2026 | 6/3/2026 2:58:44 PM EST |
| 85.00 | 4.00 | 4.85 | 4.43 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.31 | 0.64 | 0.04 | -0.05 | 6/1/2026 | 6/3/2026 2:58:44 PM EST |
| 86.00 | 3.30 | 4.50 | 3.90 | 4.05 | +0.54 | +15.39% | 0.05 | 1 | 1 | 0.30 | 0.59 | 0.04 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 87.00 | 2.79 | 3.75 | 3.27 | 3.45 | +0.50 | +16.95% | 0.04 | 10 | 1 | 0.29 | 0.55 | 0.05 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 88.00 | 2.50 | 3.30 | 2.90 | 2.89 | +0.18 | +6.65% | 0.03 | 2 | 1 | 0.29 | 0.50 | 0.05 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 89.00 | 1.94 | 2.79 | 2.37 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.45 | 0.05 | -0.05 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 90.00 | 1.53 | 2.39 | 1.96 | 2.12 | +0.03 | +1.44% | 0.02 | 1 | 278 | 0.28 | 0.41 | 0.05 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 91.00 | 1.35 | 2.19 | 1.77 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.36 | 0.05 | -0.04 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 92.00 | 0.93 | 1.76 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.31 | 0.04 | -0.04 | 6/1/2026 | 6/3/2026 2:58:44 PM EST |
| 93.00 | 0.74 | 1.48 | 1.11 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.27 | 0.04 | -0.04 | 6/2/2026 | 6/3/2026 2:58:44 PM EST |
| 94.00 | 0.66 | 1.30 | 0.98 | 1.06 | -0.04 | -3.64% | 0.01 | 15 | 11 | 0.28 | 0.23 | 0.04 | -0.03 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 95.00 | 0.44 | 1.02 | 0.73 | 0.74 | -0.17 | -18.69% | 0.01 | 43 | 460 | 0.28 | 0.19 | 0.04 | -0.03 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 96.00 | 0.23 | 0.98 | 0.61 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.03 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 97.00 | 0.30 | 0.66 | 0.48 | 0.49 | +0.08 | +19.52% | 0.00 | 2 | 1 | 0.30 | 0.13 | 0.03 | -0.02 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 98.00 | 0.24 | 0.55 | 0.40 | 0.38 | % | 0.00 | 2 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 6/3/2026 | 6/3/2026 2:58:44 PM EST | |
| 99.00 | 0.06 | 0.57 | 0.32 | 0.31 | % | 0.00 | 2 | 0 | 0.39 | 0.09 | 0.02 | -0.02 | 6/3/2026 | 6/3/2026 2:58:44 PM EST | |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.27 | -0.05 | -15.63% | 0.00 | 2 | 20 | 0.37 | 0.07 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 105.00 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 6/3/2026 2:58:44 PM EST |
| 110.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 115.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 120.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 60.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 65.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:58:44 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 74.00 | 0.00 | 0.46 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.06 | 0.01 | -0.02 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 75.00 | 0.22 | 0.55 | 0.39 | 0.45 | +0.23 | +104.55% | 0.01 | 5 | 806 | 0.35 | -0.08 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 76.00 | 0.01 | 1.30 | 0.66 | % | 0.01 | 0 | 0 | 0.65 | -0.08 | 0.02 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 77.00 | 0.15 | 1.98 | 1.07 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.02 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 78.00 | 0.28 | 2.10 | 1.19 | % | 0.02 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 79.00 | 0.19 | 1.05 | 0.62 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 80.00 | 0.74 | 1.14 | 0.94 | 0.96 | -0.05 | -4.95% | 0.01 | 40 | 471 | 0.32 | -0.19 | 0.03 | -0.04 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 81.00 | 0.83 | 1.39 | 1.11 | 1.21 | +0.23 | +23.47% | 0.01 | 15 | 1 | 0.33 | -0.22 | 0.03 | -0.04 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 82.00 | 1.12 | 1.68 | 1.40 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.03 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 83.00 | 1.23 | 2.06 | 1.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.04 | -0.05 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 84.00 | 1.62 | 2.36 | 1.99 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.32 | 0.04 | -0.05 | 6/1/2026 | 6/3/2026 2:58:44 PM EST |
| 85.00 | 1.97 | 2.70 | 2.34 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.30 | -0.36 | 0.04 | -0.05 | 6/2/2026 | 6/3/2026 2:58:44 PM EST |
| 86.00 | 2.43 | 3.10 | 2.77 | 2.70 | +0.28 | +11.57% | 0.03 | 1 | 6 | 0.30 | -0.41 | 0.04 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 87.00 | 2.88 | 3.60 | 3.24 | 3.20 | +0.30 | +10.35% | 0.04 | 15 | 26 | 0.30 | -0.45 | 0.05 | -0.05 | 6/3/2026 | 6/3/2026 2:58:44 PM EST |
| 88.00 | 3.35 | 4.10 | 3.73 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.05 | -0.05 | 6/3/2026 2:58:44 PM EST | |||
| 89.00 | 3.90 | 4.75 | 4.33 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.55 | 0.05 | -0.05 | 6/1/2026 | 6/3/2026 2:58:44 PM EST |
| 90.00 | 4.50 | 5.30 | 4.90 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.29 | -0.59 | 0.05 | -0.05 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 91.00 | 5.00 | 6.00 | 5.50 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 92.00 | 5.40 | 7.65 | 6.53 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.30 | -0.69 | 0.04 | -0.04 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 93.00 | 6.10 | 8.00 | 7.05 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.04 | -0.04 | 6/3/2026 2:58:44 PM EST | |||
| 94.00 | 6.80 | 8.65 | 7.73 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.77 | 0.04 | -0.03 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 95.00 | 7.50 | 9.95 | 8.73 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.81 | 0.04 | -0.03 | 5/29/2026 | 6/3/2026 2:58:44 PM EST |
| 96.00 | 8.30 | 10.90 | 9.60 | % | 0.10 | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.03 | 6/3/2026 2:58:44 PM EST | |||
| 97.00 | 9.25 | 11.70 | 10.48 | % | 0.11 | 0 | 0 | 0.50 | -0.87 | 0.03 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 98.00 | 10.15 | 12.70 | 11.43 | % | 0.12 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 99.00 | 11.15 | 13.20 | 12.18 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 6/3/2026 2:58:44 PM EST | |||
| 100.00 | 12.10 | 14.60 | 13.35 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 6/3/2026 2:58:44 PM EST | |||
| 105.00 | 16.25 | 19.80 | 18.03 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 6/3/2026 2:58:44 PM EST | |||
| 110.00 | 21.25 | 25.15 | 23.20 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 115.00 | 26.25 | 30.15 | 28.20 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST | |||
| 120.00 | 31.20 | 35.15 | 33.18 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:44 PM EST |