Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $89.44 as of 6/26/2026 3:31:32 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 | 38.85 | 41.90 | 40.38 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 55.00 | 33.65 | 37.05 | 35.35 | 37.90 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 28.70 | 32.10 | 30.40 | 33.15 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/26/2026 3:59:56 PM EST |
| 65.00 | 24.20 | 27.05 | 25.63 | 24.00 | 0.00 | 0.00% | 0.39 | 0 | 57 | 0.77 | 0.99 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:56 PM EST |
| 70.00 | 18.80 | 22.15 | 20.48 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.65 | 0.97 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 75.00 | 15.20 | 16.90 | 16.05 | 16.37 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.51 | 0.93 | 0.01 | -0.02 | 6/10/2026 | 6/26/2026 3:59:56 PM EST |
| 77.50 | 12.85 | 14.40 | 13.63 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | 0.89 | 0.02 | -0.02 | 6/4/2026 | 6/26/2026 3:59:56 PM EST |
| 80.00 | 10.65 | 11.90 | 11.28 | 13.15 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.30 | 0.85 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 82.50 | 8.65 | 10.05 | 9.35 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.32 | 0.79 | 0.03 | -0.03 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 85.00 | 6.80 | 8.05 | 7.43 | 7.25 | -0.44 | -5.73% | 0.09 | 1 | 220 | 0.31 | 0.71 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 87.50 | 5.25 | 6.35 | 5.80 | 4.50 | -1.18 | -20.78% | 0.07 | 1 | 175 | 0.30 | 0.63 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 90.00 | 4.30 | 4.55 | 4.43 | 4.00 | -0.05 | -1.24% | 0.05 | 17 | 845 | 0.31 | 0.53 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 92.50 | 3.10 | 3.30 | 3.20 | 3.09 | +0.09 | +3.00% | 0.03 | 70 | 441 | 0.29 | 0.44 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 95.00 | 2.19 | 2.51 | 2.35 | 2.00 | -0.07 | -3.39% | 0.02 | 70 | 1,095 | 0.29 | 0.35 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 97.50 | 1.46 | 1.61 | 1.54 | 1.50 | -0.03 | -1.97% | 0.02 | 39 | 629 | 0.29 | 0.26 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 100.00 | 0.97 | 1.07 | 1.02 | 1.00 | +0.05 | +5.27% | 0.01 | 34 | 1,206 | 0.28 | 0.19 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 105.00 | 0.32 | 0.52 | 0.42 | 0.37 | -0.05 | -11.91% | 0.00 | 4 | 1,680 | 0.28 | 0.09 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 110.00 | 0.07 | 0.31 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.28 | 0.04 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 115.00 | 0.03 | 0.41 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.33 | 0.02 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.84 | 0.92 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.66 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.62 | 0.81 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/26/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.64 | 0.82 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/26/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/26/2026 3:59:56 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 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.06 | 1.03 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.63 | 0.82 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.44 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 70.00 | 0.03 | 0.30 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.35 | -0.03 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.33 | -0.07 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 77.50 | 0.40 | 0.80 | 0.60 | 0.80 | +0.10 | +14.29% | 0.01 | 3 | 155 | 0.33 | -0.11 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 80.00 | 0.80 | 1.04 | 0.92 | 1.05 | 0.00 | 0.00% | 0.01 | 60 | 3,145 | 0.32 | -0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 82.50 | 1.26 | 1.50 | 1.38 | 1.54 | -0.01 | -0.65% | 0.02 | 11 | 1,063 | 0.32 | -0.21 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 85.00 | 1.87 | 2.10 | 1.99 | 2.18 | -0.10 | -4.39% | 0.02 | 36 | 4,096 | 0.30 | -0.29 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 87.50 | 2.68 | 2.94 | 2.81 | 3.00 | -0.15 | -4.77% | 0.03 | 44 | 944 | 0.29 | -0.37 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 90.00 | 3.75 | 4.00 | 3.88 | 4.30 | -0.02 | -0.47% | 0.04 | 12 | 1,286 | 0.29 | -0.47 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 92.50 | 5.00 | 5.30 | 5.15 | 5.40 | -0.40 | -6.90% | 0.06 | 36 | 1,757 | 0.28 | -0.56 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 95.00 | 6.40 | 7.40 | 6.90 | 7.22 | -0.14 | -1.91% | 0.07 | 18 | 895 | 0.29 | -0.65 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 97.50 | 8.20 | 9.30 | 8.75 | 9.55 | +2.88 | +43.18% | 0.09 | 10 | 146 | 0.29 | -0.74 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 100.00 | 10.10 | 11.30 | 10.70 | 8.45 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.28 | -0.81 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 105.00 | 14.00 | 15.80 | 14.90 | 18.95 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.39 | -0.91 | 0.02 | -0.02 | 5/27/2026 | 6/26/2026 3:59:56 PM EST |
| 110.00 | 18.35 | 21.70 | 20.03 | 17.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/19/2026 | 6/26/2026 3:59:56 PM EST |
| 115.00 | 23.10 | 26.75 | 24.93 | 24.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:56 PM EST |
| 120.00 | 28.70 | 31.25 | 29.98 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 125.00 | 33.65 | 36.70 | 35.18 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 130.00 | 38.30 | 41.70 | 40.00 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 135.00 | 43.70 | 46.70 | 45.20 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 140.00 | 48.05 | 51.70 | 49.88 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST |