Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $91.70 as of 6/19/2026 12:12:23 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 | 34.85 | 39.00 | 36.93 | % | 0.67 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 29.90 | 33.80 | 31.85 | % | 0.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 65.00 | 24.95 | 28.90 | 26.93 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 70.00 | 20.00 | 23.85 | 21.93 | % | 0.31 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 75.00 | 15.05 | 19.10 | 17.08 | % | 0.23 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 76.00 | 14.10 | 18.05 | 16.08 | % | 0.21 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 77.00 | 13.35 | 16.65 | 15.00 | % | 0.19 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 78.00 | 12.20 | 15.50 | 13.85 | % | 0.18 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 79.00 | 11.50 | 15.15 | 13.33 | % | 0.17 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 80.00 | 10.30 | 13.90 | 12.10 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.55 | 0.90 | 0.02 | -0.03 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 81.00 | 9.55 | 13.30 | 11.43 | % | 0.14 | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 82.00 | 9.10 | 11.80 | 10.45 | % | 0.13 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 83.00 | 8.00 | 11.55 | 9.78 | % | 0.12 | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 84.00 | 6.85 | 10.70 | 8.78 | % | 0.10 | 0 | 0 | 0.55 | 0.83 | 0.03 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 85.00 | 6.60 | 9.90 | 8.25 | % | 0.10 | 0 | 0 | 0.53 | 0.78 | 0.03 | -0.05 | 6/18/2026 4:00:03 PM EST | |||
| 86.00 | 5.60 | 9.00 | 7.30 | % | 0.08 | 0 | 0 | 0.51 | 0.77 | 0.03 | -0.05 | 6/18/2026 4:00:03 PM EST | |||
| 87.00 | 4.45 | 8.00 | 6.23 | % | 0.07 | 0 | 0 | 0.45 | 0.72 | 0.03 | -0.06 | 6/18/2026 4:00:03 PM EST | |||
| 88.00 | 3.70 | 6.70 | 5.20 | 5.66 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.40 | 0.69 | 0.04 | -0.05 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 89.00 | 4.35 | 5.60 | 4.98 | 6.51 | +1.02 | +18.58% | 0.06 | 20 | 8 | 0.28 | 0.66 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 2.47 | 6.45 | 4.46 | 4.32 | -1.69 | -28.12% | 0.05 | 1 | 16 | 0.29 | 0.62 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 91.00 | 2.45 | 5.30 | 3.88 | % | 0.04 | 0 | 0 | 0.29 | 0.57 | 0.05 | -0.05 | 6/18/2026 4:00:03 PM EST | |||
| 92.00 | 1.39 | 5.40 | 3.40 | 3.68 | +0.03 | +0.83% | 0.04 | 10 | 3 | 0.29 | 0.52 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 93.00 | 1.76 | 4.95 | 3.36 | 3.00 | -1.05 | -25.93% | 0.04 | 2 | 7 | 0.33 | 0.47 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 94.00 | 1.34 | 3.90 | 2.62 | 3.58 | +0.13 | +3.77% | 0.03 | 5 | 12 | 0.30 | 0.42 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 95.00 | 1.46 | 2.57 | 2.02 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.28 | 0.37 | 0.05 | -0.04 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 96.00 | 1.38 | 2.20 | 1.79 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.29 | 0.33 | 0.05 | -0.04 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 97.00 | 0.56 | 2.18 | 1.37 | % | 0.01 | 0 | 0 | 0.27 | 0.28 | 0.04 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 98.00 | 0.80 | 2.02 | 1.41 | 1.89 | -0.17 | -8.26% | 0.01 | 1 | 13 | 0.30 | 0.24 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 2.59 | 1.30 | 0.99 | -0.04 | -3.89% | 0.01 | 54 | 62 | 0.46 | 0.21 | 0.04 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 0.36 | 1.40 | 0.88 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.03 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 101.00 | 0.01 | 2.65 | 1.33 | 0.65 | -0.05 | -7.15% | 0.01 | 8 | 5 | 0.31 | 0.15 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 1.22 | 0.61 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.38 | 0.12 | 0.03 | -0.02 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.02 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 104.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.26 | 0.63 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.45 | 0.06 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 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 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.83 | 0.92 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.71 | -0.03 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | -0.04 | 0.01 | -0.02 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 80.00 | 0.13 | 1.00 | 0.57 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.10 | 0.02 | -0.03 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 2.54 | 1.27 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.61 | -0.10 | 0.02 | -0.03 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.75 | 1.38 | 0.68 | -0.46 | -40.36% | 0.02 | 2 | 5 | 0.38 | -0.16 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 2.90 | 1.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.55 | -0.17 | 0.03 | -0.04 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 0.22 | 1.70 | 0.96 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.22 | 0.03 | -0.05 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 1.13 | +0.38 | +50.67% | 0.01 | 3 | 30 | 0.40 | -0.23 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 2.03 | 1.02 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.22 | -0.28 | 0.03 | -0.06 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 2.95 | 1.48 | 1.32 | -0.32 | -19.52% | 0.02 | 2 | 14 | 0.26 | -0.31 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 89.00 | 0.68 | 4.10 | 2.39 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.34 | 0.04 | -0.05 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 0.51 | 4.35 | 2.43 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.29 | -0.38 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 91.00 | 0.97 | 4.50 | 2.74 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.28 | -0.43 | 0.05 | -0.05 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 92.00 | 1.47 | 4.95 | 3.21 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.28 | -0.48 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 93.00 | 2.33 | 6.05 | 4.19 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.53 | 0.05 | -0.05 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 94.00 | 2.59 | 6.15 | 4.37 | 3.45 | % | 0.05 | 10 | 0 | 0.27 | -0.58 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 95.00 | 4.10 | 5.95 | 5.03 | 5.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | -0.63 | 0.05 | -0.04 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 96.00 | 4.30 | 7.85 | 6.08 | % | 0.06 | 0 | 0 | 0.44 | -0.67 | 0.05 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 97.00 | 5.70 | 7.80 | 6.75 | % | 0.07 | 0 | 0 | 0.32 | -0.72 | 0.04 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 98.00 | 6.00 | 8.75 | 7.38 | % | 0.08 | 0 | 0 | 0.43 | -0.76 | 0.04 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 99.00 | 6.10 | 9.80 | 7.95 | % | 0.08 | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 100.00 | 8.00 | 10.25 | 9.13 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 101.00 | 8.45 | 11.30 | 9.88 | % | 0.10 | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 102.00 | 9.30 | 12.15 | 10.73 | % | 0.11 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 103.00 | 9.75 | 13.55 | 11.65 | % | 0.11 | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 104.00 | 11.00 | 14.15 | 12.58 | % | 0.12 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 105.00 | 11.40 | 15.40 | 13.40 | % | 0.13 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 106.00 | 12.45 | 16.30 | 14.38 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 110.00 | 16.25 | 20.30 | 18.28 | % | 0.17 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 115.00 | 21.30 | 25.35 | 23.33 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 120.00 | 26.25 | 30.35 | 28.30 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |