Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $95.78 as of 7/2/2026 9:56:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.95 | 53.65 | 51.80 | % | 1.15 | 0 | 27 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 47.50 | 47.60 | 51.15 | 49.38 | % | 1.04 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 50.00 | 44.90 | 48.70 | 46.80 | 42.62 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 11:59:00 AM EST |
| 55.00 | 39.95 | 43.70 | 41.83 | 37.78 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 11:59:00 AM EST |
| 60.00 | 35.75 | 38.80 | 37.28 | 31.05 | 0.00 | 0.00% | 0.62 | 0 | 195 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 11:59:00 AM EST |
| 65.00 | 30.45 | 33.75 | 32.10 | 30.62 | 0.00 | 0.00% | 0.49 | 0 | 182 | 0.79 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 70.00 | 26.45 | 27.95 | 27.20 | 27.05 | +9.44 | +53.61% | 0.39 | 10 | 184 | 0.57 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 75.00 | 20.70 | 23.80 | 22.25 | 19.08 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.57 | 0.97 | 0.01 | -0.01 | 6/17/2026 | 7/2/2026 11:59:00 AM EST |
| 77.50 | 18.80 | 20.95 | 19.88 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 155 | 0.48 | 0.95 | 0.01 | -0.01 | 6/3/2026 | 7/2/2026 11:59:00 AM EST |
| 80.00 | 16.85 | 18.30 | 17.58 | 17.64 | +2.97 | +20.25% | 0.22 | 12 | 120 | 0.43 | 0.92 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 82.50 | 14.75 | 16.15 | 15.45 | 14.35 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.40 | 0.89 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 85.00 | 12.65 | 13.95 | 13.30 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 145 | 0.31 | 0.85 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 87.50 | 10.60 | 11.65 | 11.13 | 11.10 | +0.75 | +7.25% | 0.13 | 20 | 181 | 0.30 | 0.79 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 90.00 | 9.05 | 9.50 | 9.28 | 9.30 | +0.95 | +11.38% | 0.10 | 39 | 1,061 | 0.28 | 0.73 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 92.50 | 7.35 | 8.00 | 7.68 | 7.50 | +0.55 | +7.92% | 0.08 | 5 | 544 | 0.28 | 0.66 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 95.00 | 5.95 | 6.10 | 6.03 | 6.05 | +0.63 | +11.63% | 0.06 | 88 | 4,110 | 0.28 | 0.59 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 97.50 | 4.60 | 4.80 | 4.70 | 4.65 | +0.25 | +5.69% | 0.05 | 17 | 2,730 | 0.28 | 0.51 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 100.00 | 3.55 | 3.65 | 3.60 | 3.67 | +0.42 | +12.93% | 0.04 | 47 | 3,064 | 0.27 | 0.43 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 105.00 | 1.94 | 2.07 | 2.01 | 2.04 | +0.29 | +16.58% | 0.02 | 10,183 | 4,005 | 0.27 | 0.28 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 110.00 | 1.01 | 1.09 | 1.05 | 1.06 | +0.10 | +10.42% | 0.01 | 76 | 5,329 | 0.27 | 0.17 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 115.00 | 0.42 | 0.59 | 0.51 | 0.53 | +0.10 | +23.26% | 0.00 | 14 | 2,585 | 0.27 | 0.10 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 120.00 | 0.11 | 0.44 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,139 | 0.27 | 0.06 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 125.00 | 0.01 | 0.28 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.26 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 135.00 | 0.00 | 1.26 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.55 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:59:00 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 145.00 | 0.00 | 1.73 | 0.87 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 150.00 | 0.00 | 1.42 | 0.71 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 155.00 | 0.00 | 1.11 | 0.56 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 11:59:00 AM EST |
| 47.50 | 0.00 | 1.72 | 0.86 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 11:59:00 AM EST |
| 50.00 | 0.00 | 1.61 | 0.81 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:00 AM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 11:59:00 AM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 11:59:00 AM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.41 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:00 AM EST |
| 70.00 | 0.08 | 0.28 | 0.18 | 0.18 | -0.16 | -47.06% | 0.00 | 18 | 504 | 0.38 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 75.00 | 0.18 | 0.39 | 0.29 | 0.30 | -0.45 | -60.00% | 0.00 | 41 | 2,527 | 0.34 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 77.50 | 0.33 | 0.46 | 0.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 0.32 | -0.05 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.07 | -10.77% | 0.01 | 25 | 5,820 | 0.32 | -0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 82.50 | 0.73 | 0.89 | 0.81 | 0.85 | -0.08 | -8.61% | 0.01 | 10 | 1,888 | 0.32 | -0.11 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 85.00 | 1.11 | 1.23 | 1.17 | 1.20 | -0.10 | -7.70% | 0.01 | 48 | 3,522 | 0.31 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 87.50 | 1.55 | 1.67 | 1.61 | 1.65 | -0.26 | -13.62% | 0.02 | 104 | 6,166 | 0.29 | -0.21 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 90.00 | 2.17 | 2.29 | 2.23 | 2.22 | -0.32 | -12.60% | 0.02 | 46 | 2,526 | 0.29 | -0.27 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 92.50 | 2.92 | 3.05 | 2.99 | 3.00 | -0.30 | -9.10% | 0.03 | 14 | 720 | 0.28 | -0.34 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 95.00 | 3.85 | 4.05 | 3.95 | 4.05 | -0.40 | -8.99% | 0.04 | 30 | 2,835 | 0.28 | -0.41 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 97.50 | 5.10 | 5.25 | 5.18 | 5.35 | -0.40 | -6.96% | 0.05 | 17 | 966 | 0.28 | -0.49 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 100.00 | 6.50 | 6.70 | 6.60 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 501 | 0.28 | -0.57 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 105.00 | 9.65 | 10.45 | 10.05 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 498 | 0.28 | -0.72 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 110.00 | 13.40 | 14.65 | 14.03 | 17.28 | 0.00 | 0.00% | 0.13 | 0 | 369 | 0.31 | -0.82 | 0.02 | -0.02 | 6/23/2026 | 7/2/2026 11:59:00 AM EST |
| 115.00 | 17.60 | 19.70 | 18.65 | % | 0.16 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.01 | 7/2/2026 11:59:00 AM EST | |||
| 120.00 | 22.10 | 24.75 | 23.43 | 28.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 4/17/2026 | 7/2/2026 11:59:00 AM EST |
| 125.00 | 26.40 | 30.40 | 28.40 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 7/2/2026 11:59:00 AM EST | |||
| 130.00 | 31.80 | 35.30 | 33.55 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 135.00 | 36.55 | 40.35 | 38.45 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 140.00 | 41.55 | 45.35 | 43.45 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 145.00 | 46.55 | 50.10 | 48.33 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 150.00 | 51.55 | 55.35 | 53.45 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 155.00 | 56.55 | 60.30 | 58.43 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST |