Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $90.41 as of 5/22/2026 3:19:59 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 | 34.50 | 36.45 | 35.48 | % | 0.65 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 60.00 | 29.70 | 32.05 | 30.88 | % | 0.51 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 65.00 | 24.55 | 27.05 | 25.80 | % | 0.40 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 70.00 | 19.55 | 22.10 | 20.83 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 75.00 | 14.65 | 16.45 | 15.55 | 16.05 | % | 0.21 | 2 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST | |
| 79.00 | 10.55 | 12.70 | 11.63 | 12.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 9.55 | 11.70 | 10.63 | 12.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 81.00 | 8.70 | 10.80 | 9.75 | % | 0.12 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 5/22/2026 4:00:02 PM EST | |||
| 82.00 | 7.55 | 9.50 | 8.53 | 8.65 | +0.72 | +9.08% | 0.10 | 10 | 3 | 0.85 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 83.00 | 7.00 | 8.70 | 7.85 | 6.93 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.84 | 0.97 | 0.02 | -0.03 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 84.00 | 5.60 | 7.85 | 6.73 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.81 | 0.95 | 0.02 | -0.04 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 5.10 | 6.30 | 5.70 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.60 | 0.92 | 0.04 | -0.06 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 86.00 | 4.15 | 4.90 | 4.53 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.44 | 0.89 | 0.05 | -0.07 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 87.00 | 3.30 | 4.00 | 3.65 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.39 | 0.84 | 0.07 | -0.07 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 88.00 | 2.52 | 3.15 | 2.84 | 3.10 | +0.13 | +4.38% | 0.03 | 3 | 312 | 0.27 | 0.78 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 89.00 | 1.79 | 2.31 | 2.05 | 2.04 | 0.00 | 0.00% | 0.02 | 19 | 58 | 0.26 | 0.68 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 1.20 | 1.32 | 1.26 | 1.33 | -0.15 | -10.14% | 0.01 | 196 | 316 | 0.21 | 0.55 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 91.00 | 0.73 | 0.85 | 0.79 | 0.81 | -0.27 | -25.00% | 0.01 | 813 | 303 | 0.22 | 0.41 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 92.00 | 0.42 | 0.50 | 0.46 | 0.50 | -0.13 | -20.64% | 0.01 | 664 | 873 | 0.22 | 0.29 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 93.00 | 0.24 | 0.30 | 0.27 | 0.33 | -0.05 | -13.16% | 0.00 | 362 | 940 | 0.22 | 0.19 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 94.00 | 0.11 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 43 | 758 | 0.24 | 0.12 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 44 | 751 | 0.23 | 0.07 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 96.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 652 | 0.24 | 0.04 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 97.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 428 | 0.35 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 289 | 0.50 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 1.37 | 0.69 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:02 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 104.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:02 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 112.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:02 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:02 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.41 | 0.21 | 0.01 | % | 0.00 | 4 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST | |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 754 | 1,033 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:02 PM EST |
| 81.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 51 | 0.41 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 83.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 44 | 159 | 0.35 | -0.03 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 84.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 5 | 287 | 0.31 | -0.05 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 85.00 | 0.04 | 0.12 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 43 | 672 | 0.27 | -0.08 | 0.04 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 86.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 11 | 1,058 | 0.26 | -0.11 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 87.00 | 0.20 | 0.34 | 0.27 | 0.22 | -0.11 | -33.34% | 0.00 | 59 | 760 | 0.27 | -0.16 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 88.00 | 0.31 | 0.40 | 0.36 | 0.36 | -0.15 | -29.42% | 0.00 | 222 | 591 | 0.25 | -0.22 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 89.00 | 0.62 | 0.70 | 0.66 | 0.69 | -0.05 | -6.76% | 0.01 | 332 | 735 | 0.24 | -0.32 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 90.00 | 1.01 | 1.10 | 1.06 | 1.03 | -0.07 | -6.37% | 0.01 | 283 | 870 | 0.24 | -0.45 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 91.00 | 1.53 | 1.69 | 1.61 | 1.55 | -0.27 | -14.84% | 0.02 | 319 | 999 | 0.25 | -0.59 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 92.00 | 2.21 | 2.52 | 2.37 | 2.13 | -0.16 | -6.99% | 0.03 | 794 | 429 | 0.27 | -0.71 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 93.00 | 2.51 | 3.30 | 2.91 | 2.80 | -0.32 | -10.26% | 0.03 | 11 | 282 | 0.32 | -0.81 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 94.00 | 3.40 | 4.15 | 3.78 | 3.41 | -0.42 | -10.97% | 0.04 | 10 | 90 | 0.33 | -0.88 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 95.00 | 4.35 | 5.20 | 4.78 | 4.22 | -0.73 | -14.75% | 0.05 | 10 | 273 | 0.40 | -0.93 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 96.00 | 4.80 | 6.20 | 5.50 | 5.10 | -0.89 | -14.86% | 0.06 | 1 | 321 | 0.44 | -0.96 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:02 PM EST |
| 97.00 | 5.25 | 7.45 | 6.35 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:02 PM EST |
| 98.00 | 6.40 | 8.25 | 7.33 | 7.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:02 PM EST |
| 99.00 | 7.55 | 9.50 | 8.53 | 11.31 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:02 PM EST |
| 100.00 | 8.05 | 10.50 | 9.28 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:02 PM EST |
| 101.00 | 9.55 | 11.30 | 10.43 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 102.00 | 9.90 | 12.50 | 11.20 | 10.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 103.00 | 10.75 | 13.50 | 12.13 | 11.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:02 PM EST |
| 104.00 | 12.35 | 14.30 | 13.33 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 105.00 | 13.35 | 15.50 | 14.43 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 106.00 | 14.00 | 16.30 | 15.15 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 107.00 | 14.75 | 17.50 | 16.13 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 108.00 | 15.75 | 18.50 | 17.13 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 109.00 | 17.10 | 19.50 | 18.30 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 110.00 | 18.15 | 20.50 | 19.33 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 111.00 | 18.75 | 21.50 | 20.13 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 112.00 | 19.75 | 22.50 | 21.13 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 113.00 | 21.05 | 23.50 | 22.28 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 114.00 | 21.75 | 24.50 | 23.13 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 115.00 | 22.75 | 25.50 | 24.13 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:02 PM EST | |||
| 120.00 | 27.75 | 30.50 | 29.13 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:02 PM EST |