Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $93.67 as of 6/17/2026 3:40:54 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 | 37.80 | 41.70 | 39.75 | % | 0.72 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 60.00 | 32.80 | 36.75 | 34.78 | 32.02 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 65.00 | 28.20 | 30.50 | 29.35 | 27.04 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 70.00 | 22.95 | 26.70 | 24.83 | 22.06 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 74.00 | 19.20 | 22.70 | 20.95 | 18.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 75.00 | 17.85 | 21.80 | 19.83 | 17.09 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 76.00 | 16.85 | 20.80 | 18.83 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 77.00 | 16.25 | 18.65 | 17.45 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 78.00 | 15.20 | 18.65 | 16.93 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 79.00 | 13.85 | 17.00 | 15.43 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 80.00 | 13.70 | 15.55 | 14.63 | 9.08 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 81.00 | 12.30 | 14.50 | 13.40 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 82.00 | 11.30 | 13.55 | 12.43 | 6.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 0.99 | 0.01 | -0.03 | 6/2/2026 | 6/17/2026 4:00:06 PM EST |
| 83.00 | 10.35 | 13.10 | 11.73 | 11.90 | +2.46 | +26.06% | 0.14 | 1 | 4 | 0.73 | 0.98 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 84.00 | 9.35 | 11.45 | 10.40 | 8.47 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.54 | 0.97 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 85.00 | 8.70 | 10.60 | 9.65 | 7.39 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.53 | 0.96 | 0.01 | -0.04 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 86.00 | 8.50 | 9.30 | 8.90 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.45 | 0.94 | 0.02 | -0.04 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 87.00 | 7.65 | 8.30 | 7.98 | 7.50 | +2.15 | +40.19% | 0.09 | 3 | 59 | 0.42 | 0.92 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 88.00 | 6.70 | 7.40 | 7.05 | 6.30 | +0.23 | +3.79% | 0.08 | 35 | 125 | 0.39 | 0.90 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 89.00 | 5.80 | 6.50 | 6.15 | 4.95 | +1.00 | +25.32% | 0.07 | 1 | 216 | 0.37 | 0.87 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 90.00 | 5.00 | 5.40 | 5.20 | 5.45 | +1.44 | +35.91% | 0.06 | 13 | 503 | 0.24 | 0.83 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 91.00 | 4.15 | 4.75 | 4.45 | 4.14 | +1.29 | +45.27% | 0.05 | 5 | 261 | 0.25 | 0.78 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 92.00 | 3.45 | 3.85 | 3.65 | 3.30 | +0.25 | +8.20% | 0.04 | 52 | 596 | 0.25 | 0.73 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 93.00 | 2.80 | 3.15 | 2.98 | 3.00 | +0.65 | +27.66% | 0.03 | 44 | 144 | 0.25 | 0.66 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 94.00 | 2.12 | 2.59 | 2.36 | 1.92 | +0.14 | +7.87% | 0.03 | 60 | 111 | 0.26 | 0.58 | 0.08 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 95.00 | 1.75 | 1.97 | 1.86 | 1.91 | +0.53 | +38.41% | 0.02 | 457 | 243 | 0.25 | 0.50 | 0.08 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 96.00 | 1.29 | 1.60 | 1.45 | 1.10 | +0.07 | +6.80% | 0.02 | 84 | 50 | 0.25 | 0.42 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 97.00 | 0.93 | 1.15 | 1.04 | 1.15 | +0.38 | +49.36% | 0.01 | 117 | 46 | 0.25 | 0.34 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 98.00 | 0.65 | 0.84 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | 0.27 | 0.07 | -0.06 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 99.00 | 0.42 | 0.68 | 0.55 | 0.60 | +0.26 | +76.48% | 0.01 | 41 | 111 | 0.25 | 0.21 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 100.00 | 0.33 | 0.45 | 0.39 | 0.36 | +0.21 | +140.00% | 0.00 | 30 | 133 | 0.25 | 0.16 | 0.05 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 101.00 | 0.20 | 0.38 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.26 | 0.12 | 0.04 | -0.03 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 102.00 | 0.08 | 0.29 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.09 | 0.03 | -0.03 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 103.00 | 0.04 | 0.22 | 0.13 | 0.11 | % | 0.00 | 20 | 0 | 0.25 | 0.06 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 104.00 | 0.02 | 0.18 | 0.10 | 0.06 | % | 0.00 | 50 | 0 | 0.25 | 0.04 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 105.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 5 | 0.26 | 0.03 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.98 | 0.99 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 1.81 | 0.91 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.39 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 1.91 | 0.96 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 1.79 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:06 PM EST |
| 79.00 | 0.00 | 1.41 | 0.71 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.08 | +0.03 | +60.00% | 0.01 | 10 | 236 | 0.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 82.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 61 | 0.35 | -0.01 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 83.00 | 0.02 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | -0.02 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 84.00 | 0.02 | 0.15 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.32 | -0.03 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 85.00 | 0.02 | 0.18 | 0.10 | 0.14 | -0.12 | -46.16% | 0.00 | 10 | 81 | 0.30 | -0.04 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 86.00 | 0.05 | 0.22 | 0.14 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 23 | 0.30 | -0.06 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 87.00 | 0.08 | 0.28 | 0.18 | 0.30 | -0.02 | -6.25% | 0.00 | 2 | 89 | 0.29 | -0.08 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 88.00 | 0.14 | 0.35 | 0.25 | 0.36 | -0.04 | -10.00% | 0.00 | 24 | 69 | 0.28 | -0.10 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 89.00 | 0.25 | 0.48 | 0.37 | 0.44 | -0.11 | -20.00% | 0.00 | 1 | 65 | 0.29 | -0.13 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 90.00 | 0.42 | 0.53 | 0.48 | 0.52 | -0.24 | -31.58% | 0.01 | 109 | 86 | 0.28 | -0.17 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 91.00 | 0.60 | 0.73 | 0.67 | 0.88 | -0.67 | -43.23% | 0.01 | 41 | 14 | 0.27 | -0.22 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 92.00 | 0.83 | 1.07 | 0.95 | 1.22 | -0.04 | -3.18% | 0.01 | 2 | 94 | 0.28 | -0.27 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 93.00 | 1.14 | 1.43 | 1.29 | 1.45 | -1.10 | -43.14% | 0.01 | 10 | 17 | 0.28 | -0.34 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 94.00 | 1.39 | 1.81 | 1.60 | 1.94 | -0.48 | -19.84% | 0.02 | 25 | 2 | 0.26 | -0.42 | 0.08 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 95.00 | 1.86 | 2.27 | 2.07 | 2.99 | % | 0.02 | 3 | 0 | 0.26 | -0.50 | 0.08 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 96.00 | 2.36 | 2.80 | 2.58 | % | 0.03 | 0 | 0 | 0.25 | -0.58 | 0.08 | -0.07 | 6/17/2026 4:00:06 PM EST | |||
| 97.00 | 3.00 | 3.55 | 3.28 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | -0.66 | 0.08 | -0.07 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 98.00 | 3.70 | 4.45 | 4.08 | % | 0.04 | 0 | 0 | 0.27 | -0.73 | 0.07 | -0.06 | 6/17/2026 4:00:06 PM EST | |||
| 99.00 | 4.35 | 5.15 | 4.75 | % | 0.05 | 0 | 0 | 0.32 | -0.79 | 0.06 | -0.05 | 6/17/2026 4:00:06 PM EST | |||
| 100.00 | 5.25 | 6.05 | 5.65 | % | 0.06 | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.04 | 6/17/2026 4:00:06 PM EST | |||
| 101.00 | 6.10 | 6.95 | 6.53 | % | 0.06 | 0 | 0 | 0.35 | -0.88 | 0.04 | -0.03 | 6/17/2026 4:00:06 PM EST | |||
| 102.00 | 7.00 | 7.95 | 7.48 | 12.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.03 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 103.00 | 8.00 | 8.90 | 8.45 | % | 0.08 | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.02 | 6/17/2026 4:00:06 PM EST | |||
| 104.00 | 8.90 | 11.30 | 10.10 | % | 0.10 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.02 | 6/17/2026 4:00:06 PM EST | |||
| 105.00 | 9.75 | 12.30 | 11.03 | % | 0.11 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 110.00 | 14.90 | 17.10 | 16.00 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 115.00 | 19.85 | 22.35 | 21.10 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 120.00 | 24.85 | 27.35 | 26.10 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST |