Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $88.77 as of 6/10/2026 1:20:58 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 | 38.45 | 41.60 | 40.03 | 38.06 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 10:58:43 AM EST |
| 55.00 | 33.50 | 36.30 | 34.90 | 32.87 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 10:58:43 AM EST |
| 60.00 | 28.50 | 31.00 | 29.75 | 27.92 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 10:58:43 AM EST |
| 65.00 | 23.95 | 26.10 | 25.03 | 23.00 | 0.00 | 0.00% | 0.39 | 0 | 17 | 0.79 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 6/10/2026 10:58:43 AM EST |
| 70.00 | 19.45 | 20.60 | 20.03 | 16.80 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.50 | 0.98 | 0.00 | -0.02 | 5/27/2026 | 6/10/2026 10:58:43 AM EST |
| 75.00 | 14.65 | 15.55 | 15.10 | 14.15 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.49 | 0.94 | 0.01 | -0.02 | 6/9/2026 | 6/10/2026 10:58:43 AM EST |
| 77.50 | 12.45 | 13.20 | 12.83 | % | 0.17 | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.03 | 6/10/2026 10:58:43 AM EST | |||
| 80.00 | 10.20 | 10.95 | 10.58 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.30 | 0.87 | 0.02 | -0.04 | 6/2/2026 | 6/10/2026 10:58:43 AM EST |
| 82.50 | 8.05 | 8.80 | 8.43 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.30 | 0.81 | 0.03 | -0.04 | 6/8/2026 | 6/10/2026 10:58:43 AM EST |
| 85.00 | 6.15 | 6.85 | 6.50 | 6.32 | +0.61 | +10.69% | 0.08 | 3 | 513 | 0.29 | 0.73 | 0.04 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 87.50 | 4.50 | 4.80 | 4.65 | 4.78 | +0.73 | +18.03% | 0.05 | 23 | 368 | 0.31 | 0.64 | 0.04 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 90.00 | 3.15 | 3.35 | 3.25 | 3.23 | +0.25 | +8.39% | 0.04 | 191 | 1,388 | 0.30 | 0.52 | 0.05 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 92.50 | 1.96 | 2.24 | 2.10 | 2.20 | +0.32 | +17.03% | 0.02 | 39 | 3,354 | 0.28 | 0.40 | 0.05 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 95.00 | 1.25 | 1.42 | 1.34 | 1.35 | +0.19 | +16.38% | 0.01 | 50 | 3,788 | 0.28 | 0.29 | 0.04 | -0.04 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 97.50 | 0.67 | 0.85 | 0.76 | 0.84 | +0.31 | +58.50% | 0.01 | 5 | 2,310 | 0.28 | 0.20 | 0.03 | -0.03 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 100.00 | 0.41 | 0.50 | 0.46 | 0.48 | +0.12 | +33.34% | 0.00 | 20 | 4,641 | 0.27 | 0.13 | 0.03 | -0.02 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 105.00 | 0.13 | 0.19 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 486 | 1,350 | 0.28 | 0.04 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 110.00 | 0.02 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.30 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 10:58:43 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 498 | 366 | 0.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 10:58:43 AM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 10:58:43 AM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/10/2026 10:58:43 AM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/10/2026 10:58:43 AM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/10/2026 10:58:43 AM 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 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 10:58:43 AM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 10:58:43 AM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 10:58:43 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/10/2026 10:58:43 AM EST |
| 70.00 | 0.10 | 0.26 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.44 | -0.02 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 10:58:43 AM EST |
| 75.00 | 0.23 | 0.36 | 0.30 | 0.33 | +0.01 | +3.13% | 0.00 | 23 | 669 | 0.39 | -0.06 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 77.50 | 0.36 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.09 | 0.02 | -0.03 | 6/9/2026 | 6/10/2026 10:58:43 AM EST |
| 80.00 | 0.57 | 0.70 | 0.64 | 0.62 | -0.13 | -17.34% | 0.01 | 19 | 1,438 | 0.35 | -0.13 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 82.50 | 0.90 | 1.07 | 0.99 | 1.03 | -0.12 | -10.44% | 0.01 | 69 | 2,934 | 0.33 | -0.19 | 0.03 | -0.04 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 85.00 | 1.50 | 1.64 | 1.57 | 1.59 | -0.54 | -25.36% | 0.02 | 45 | 5,534 | 0.32 | -0.27 | 0.04 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 87.50 | 2.40 | 2.48 | 2.44 | 2.30 | -0.80 | -25.81% | 0.03 | 28 | 1,190 | 0.31 | -0.36 | 0.04 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 90.00 | 3.15 | 3.60 | 3.38 | 3.40 | -0.49 | -12.60% | 0.04 | 20 | 2,576 | 0.30 | -0.48 | 0.05 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 92.50 | 4.55 | 5.05 | 4.80 | 4.70 | -0.70 | -12.97% | 0.05 | 9 | 3,280 | 0.28 | -0.60 | 0.05 | -0.05 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 95.00 | 6.25 | 6.75 | 6.50 | 6.35 | -1.02 | -13.84% | 0.07 | 11 | 518 | 0.30 | -0.71 | 0.04 | -0.04 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 97.50 | 8.15 | 8.95 | 8.55 | 8.17 | -2.01 | -19.75% | 0.09 | 24 | 149 | 0.31 | -0.80 | 0.03 | -0.03 | 6/10/2026 | 6/10/2026 10:58:43 AM EST |
| 100.00 | 10.20 | 11.00 | 10.60 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 753 | 0.39 | -0.87 | 0.03 | -0.02 | 6/9/2026 | 6/10/2026 10:58:43 AM EST |
| 105.00 | 14.15 | 17.10 | 15.63 | 15.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 5/12/2026 | 6/10/2026 10:58:43 AM EST |
| 110.00 | 19.30 | 22.10 | 20.70 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 10:58:43 AM EST |
| 115.00 | 24.15 | 27.10 | 25.63 | 18.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 10:58:43 AM EST |
| 120.00 | 29.15 | 32.10 | 30.63 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:43 AM EST | |||
| 125.00 | 33.95 | 37.35 | 35.65 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:43 AM EST | |||
| 130.00 | 39.15 | 42.15 | 40.65 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:43 AM EST | |||
| 135.00 | 43.95 | 47.30 | 45.63 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:43 AM EST | |||
| 140.00 | 49.15 | 52.15 | 50.65 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 10:58:43 AM EST |