Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $94.00 as of 3/27/2026 7:18:54 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 | 37.00 | 37.85 | 37.43 | % | 0.68 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 31.80 | 33.45 | 32.63 | % | 0.54 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 65.00 | 26.55 | 28.45 | 27.50 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 70.00 | 21.55 | 23.20 | 22.38 | % | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 75.00 | 16.80 | 18.10 | 17.45 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 80.00 | 11.90 | 13.00 | 12.45 | 15.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 81.00 | 10.65 | 12.50 | 11.58 | 14.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 82.00 | 9.85 | 11.05 | 10.45 | 12.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 83.00 | 8.85 | 10.20 | 9.53 | 11.36 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.85 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 84.00 | 7.65 | 9.20 | 8.43 | 8.37 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 7.15 | 7.80 | 7.48 | 8.52 | +1.10 | +14.83% | 0.09 | 2 | 5 | 0.57 | 0.96 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 86.00 | 6.20 | 6.85 | 6.53 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | 0.93 | 0.03 | -0.05 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 87.00 | 5.30 | 5.90 | 5.60 | 8.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | 0.90 | 0.04 | -0.07 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 88.00 | 4.35 | 5.00 | 4.68 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | 0.85 | 0.05 | -0.08 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 89.00 | 3.55 | 4.15 | 3.85 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.34 | 0.80 | 0.07 | -0.10 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 2.75 | 3.30 | 3.03 | 3.05 | -2.87 | -48.48% | 0.03 | 2 | 14 | 0.33 | 0.73 | 0.08 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 91.00 | 2.28 | 2.55 | 2.42 | 3.17 | -0.90 | -22.12% | 0.03 | 4 | 7 | 0.35 | 0.64 | 0.09 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 92.00 | 1.70 | 1.85 | 1.78 | 1.69 | -2.38 | -58.48% | 0.02 | 815 | 8 | 0.33 | 0.55 | 0.10 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 93.00 | 1.16 | 1.33 | 1.25 | 1.16 | -1.63 | -58.43% | 0.01 | 337 | 19 | 0.32 | 0.44 | 0.10 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 94.00 | 0.75 | 0.89 | 0.82 | 0.85 | -1.11 | -56.64% | 0.01 | 277 | 392 | 0.31 | 0.34 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 95.00 | 0.45 | 0.58 | 0.52 | 0.45 | -1.05 | -70.00% | 0.01 | 126 | 449 | 0.31 | 0.24 | 0.09 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 96.00 | 0.22 | 0.37 | 0.30 | 0.29 | -0.65 | -69.15% | 0.00 | 60 | 663 | 0.30 | 0.17 | 0.07 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 97.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.48 | -73.85% | 0.00 | 21 | 116 | 0.30 | 0.11 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 98.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.32 | -78.05% | 0.00 | 95 | 335 | 0.29 | 0.06 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 99.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 112 | 189 | 0.31 | 0.04 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 197 | 858 | 0.30 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 101.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 112 | 120 | 0.40 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 312 | 0.39 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 105.00 | 0.01 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 0.76 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,000 | 1,143 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 80.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 81.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 82.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 4 | 0.50 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 83.00 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 84.00 | 0.07 | 0.24 | 0.16 | 0.12 | +0.02 | +20.00% | 0.00 | 33 | 17 | 0.47 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 0.06 | 0.22 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 432 | 30 | 0.42 | -0.04 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 86.00 | 0.09 | 0.21 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.39 | -0.07 | 0.03 | -0.05 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 87.00 | 0.17 | 0.32 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 6 | 28 | 0.39 | -0.10 | 0.04 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 88.00 | 0.33 | 0.44 | 0.39 | 0.37 | +0.06 | +19.36% | 0.00 | 35 | 493 | 0.39 | -0.15 | 0.05 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 89.00 | 0.44 | 0.57 | 0.51 | 0.55 | +0.17 | +44.74% | 0.01 | 73 | 108 | 0.36 | -0.20 | 0.07 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 0.65 | 0.79 | 0.72 | 0.69 | +0.19 | +38.00% | 0.01 | 214 | 310 | 0.35 | -0.27 | 0.08 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 91.00 | 0.90 | 1.04 | 0.97 | 1.05 | +0.40 | +61.54% | 0.01 | 619 | 62 | 0.33 | -0.36 | 0.09 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 92.00 | 1.25 | 1.47 | 1.36 | 1.38 | +0.40 | +40.82% | 0.01 | 473 | 150 | 0.33 | -0.45 | 0.10 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 93.00 | 1.74 | 1.95 | 1.85 | 1.94 | +0.80 | +70.18% | 0.02 | 406 | 68 | 0.32 | -0.56 | 0.10 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 94.00 | 2.17 | 2.75 | 2.46 | 2.38 | +0.85 | +55.56% | 0.03 | 432 | 807 | 0.32 | -0.66 | 0.10 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 95.00 | 2.80 | 3.40 | 3.10 | 3.18 | +1.25 | +64.77% | 0.03 | 35 | 190 | 0.29 | -0.76 | 0.09 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 96.00 | 3.45 | 4.35 | 3.90 | 4.00 | +1.62 | +68.07% | 0.04 | 16 | 691 | 0.43 | -0.83 | 0.07 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 97.00 | 4.45 | 5.25 | 4.85 | 4.55 | +1.35 | +42.19% | 0.05 | 4 | 36 | 0.46 | -0.89 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 98.00 | 5.45 | 6.15 | 5.80 | 5.35 | +2.50 | +87.72% | 0.06 | 1 | 60 | 0.48 | -0.94 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 99.00 | 5.55 | 7.25 | 6.40 | 4.04 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.57 | -0.96 | 0.02 | -0.02 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 100.00 | 6.60 | 8.50 | 7.55 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 101.00 | 6.90 | 9.35 | 8.13 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.70 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 102.00 | 8.60 | 10.35 | 9.48 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.75 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:04 PM EST |
| 103.00 | 9.60 | 11.35 | 10.48 | 9.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 104.00 | 10.60 | 12.50 | 11.55 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 105.00 | 11.40 | 13.55 | 12.48 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 106.00 | 12.60 | 14.35 | 13.48 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 107.00 | 13.60 | 15.40 | 14.50 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 108.00 | 14.60 | 16.35 | 15.48 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 110.00 | 15.90 | 18.45 | 17.18 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 115.00 | 21.60 | 23.50 | 22.55 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 120.00 | 26.40 | 28.35 | 27.38 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |