Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $90.15 as of 5/24/2026 10:16:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.60 | 42.65 | 40.63 | % | 0.81 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 55.00 | 33.60 | 37.65 | 35.63 | 37.33 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 60.00 | 28.70 | 32.70 | 30.70 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 65.00 | 24.10 | 27.75 | 25.93 | 28.04 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.84 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 70.00 | 20.20 | 22.30 | 21.25 | 20.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.63 | 0.97 | 0.01 | -0.02 | 5/7/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 15.50 | 17.00 | 16.25 | 14.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.93 | 0.01 | -0.03 | 5/7/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 11.00 | 12.45 | 11.73 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.29 | 0.86 | 0.02 | -0.03 | 4/16/2026 | 5/22/2026 4:00:02 PM EST |
| 82.50 | 9.05 | 10.20 | 9.63 | 9.28 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.30 | 0.81 | 0.03 | -0.04 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 7.00 | 8.15 | 7.58 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 330 | 0.29 | 0.74 | 0.03 | -0.04 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 87.50 | 5.50 | 6.35 | 5.93 | 6.27 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.29 | 0.66 | 0.04 | -0.04 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 4.05 | 4.30 | 4.18 | 4.30 | -0.20 | -4.45% | 0.05 | 4 | 702 | 0.27 | 0.56 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 92.50 | 2.73 | 3.05 | 2.89 | 3.10 | 0.00 | 0.00% | 0.03 | 130 | 3,160 | 0.26 | 0.45 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 1.93 | 2.11 | 2.02 | 2.10 | -0.05 | -2.33% | 0.02 | 47 | 2,540 | 0.26 | 0.34 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 97.50 | 1.14 | 1.40 | 1.27 | 1.45 | +0.06 | +4.32% | 0.01 | 3 | 685 | 0.25 | 0.25 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 0.70 | 0.90 | 0.80 | 0.90 | -0.01 | -1.10% | 0.01 | 863 | 3,896 | 0.25 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 0.28 | 0.50 | 0.39 | 0.34 | -0.01 | -2.86% | 0.00 | 22 | 1,343 | 0.27 | 0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 0.08 | 0.35 | 0.22 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 805 | 0.29 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.28 | 0.02 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.64 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:02 PM EST |
| 65.00 | 0.02 | 0.35 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 70.00 | 0.10 | 0.26 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.37 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 0.34 | 0.46 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.35 | -0.07 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 0.72 | 0.88 | 0.80 | 0.76 | -0.09 | -10.59% | 0.01 | 4 | 739 | 0.31 | -0.14 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 82.50 | 1.10 | 1.22 | 1.16 | 1.16 | -0.06 | -4.92% | 0.01 | 133 | 2,623 | 0.30 | -0.19 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 1.54 | 1.76 | 1.65 | 1.72 | -0.11 | -6.02% | 0.02 | 9 | 4,899 | 0.29 | -0.26 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 87.50 | 2.32 | 2.51 | 2.42 | 2.36 | -0.31 | -11.61% | 0.03 | 6 | 567 | 0.28 | -0.34 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 3.35 | 3.60 | 3.48 | 3.40 | -0.15 | -4.23% | 0.04 | 796 | 2,100 | 0.27 | -0.44 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 92.50 | 4.60 | 4.90 | 4.75 | 4.75 | -0.25 | -5.00% | 0.05 | 51 | 692 | 0.27 | -0.55 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 5.75 | 6.75 | 6.25 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 418 | 0.25 | -0.66 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 97.50 | 7.60 | 8.45 | 8.03 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.24 | -0.75 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 9.45 | 10.65 | 10.05 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 3,107 | 0.30 | -0.83 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 13.80 | 15.40 | 14.60 | 15.24 | 0.00 | 0.00% | 0.14 | 0 | 122 | 0.35 | -0.92 | 0.02 | -0.01 | 5/12/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 17.70 | 21.80 | 19.75 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 4/16/2026 | 5/22/2026 4:00:02 PM EST |
| 115.00 | 23.55 | 26.15 | 24.85 | 18.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 28.35 | 31.35 | 29.85 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 125.00 | 32.65 | 36.80 | 34.73 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 130.00 | 37.70 | 41.85 | 39.78 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 135.00 | 43.55 | 46.85 | 45.20 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 140.00 | 47.70 | 51.35 | 49.53 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST |