Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $100.64 as of 9/23/2026 6:33:09 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 | 42.90 | 46.65 | 44.78 | % | 0.81 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 60.00 | 37.90 | 41.70 | 39.80 | % | 0.66 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 65.00 | 32.90 | 36.70 | 34.80 | % | 0.54 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 70.00 | 27.95 | 31.70 | 29.83 | % | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 75.00 | 22.95 | 26.70 | 24.83 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 80.00 | 18.05 | 21.75 | 19.90 | % | 0.25 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 85.00 | 13.55 | 16.75 | 15.15 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 90.00 | 8.45 | 11.80 | 10.13 | % | 0.11 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.03 | 9/23/2026 4:00:12 PM EST | |||
| 91.00 | 7.45 | 10.80 | 9.13 | % | 0.10 | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.03 | 9/23/2026 4:00:12 PM EST | |||
| 92.00 | 6.45 | 9.85 | 8.15 | % | 0.09 | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.04 | 9/23/2026 4:00:12 PM EST | |||
| 93.00 | 6.35 | 7.30 | 6.83 | % | 0.07 | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.05 | 9/23/2026 4:00:12 PM EST | |||
| 94.00 | 5.40 | 6.35 | 5.88 | % | 0.06 | 0 | 0 | 0.42 | 0.89 | 0.04 | -0.06 | 9/23/2026 4:00:12 PM EST | |||
| 95.00 | 4.50 | 5.45 | 4.98 | 5.00 | -0.54 | -9.75% | 0.05 | 45 | 2 | 0.40 | 0.86 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 96.00 | 3.70 | 4.55 | 4.13 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.80 | 0.06 | -0.08 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 97.00 | 3.15 | 3.65 | 3.40 | 4.05 | -0.65 | -13.83% | 0.04 | 2 | 54 | 0.28 | 0.74 | 0.07 | -0.09 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 98.00 | 2.35 | 2.97 | 2.66 | 3.25 | -0.75 | -18.75% | 0.03 | 1 | 5 | 0.27 | 0.66 | 0.09 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 99.00 | 1.80 | 2.27 | 2.04 | 2.43 | -0.35 | -12.59% | 0.02 | 14 | 88 | 0.27 | 0.57 | 0.09 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 100.00 | 1.45 | 1.74 | 1.60 | 1.70 | -0.62 | -26.73% | 0.02 | 71 | 85 | 0.28 | 0.48 | 0.10 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 101.00 | 0.86 | 1.30 | 1.08 | 1.45 | -0.44 | -23.28% | 0.01 | 26 | 103 | 0.26 | 0.38 | 0.09 | -0.09 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 102.00 | 0.68 | 0.96 | 0.82 | 0.98 | -0.27 | -21.60% | 0.01 | 32 | 178 | 0.28 | 0.29 | 0.08 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 103.00 | 0.31 | 0.70 | 0.51 | 0.78 | -0.28 | -26.42% | 0.00 | 10 | 210 | 0.26 | 0.22 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 104.00 | 0.18 | 0.51 | 0.35 | 0.37 | -0.26 | -41.27% | 0.00 | 25 | 177 | 0.26 | 0.16 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 105.00 | 0.18 | 0.31 | 0.25 | 0.32 | -0.16 | -33.34% | 0.00 | 34 | 147 | 0.27 | 0.12 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 106.00 | 0.09 | 0.28 | 0.19 | 0.19 | -0.21 | -52.50% | 0.00 | 17 | 2,974 | 0.28 | 0.08 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 107.00 | 0.05 | 0.24 | 0.15 | 0.24 | -0.01 | -4.00% | 0.00 | 2 | 896 | 0.29 | 0.06 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 108.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.29 | 0.04 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 109.00 | 0.01 | 0.12 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 577 | 656 | 0.29 | 0.03 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 88 | 0.42 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 111.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.81 | -84.38% | 0.00 | 1 | 127 | 0.55 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 112.00 | 0.01 | 0.70 | 0.36 | 0.01 | -0.10 | -90.91% | 0.00 | 9 | 94 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 113.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 114.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.15 | -83.34% | 0.00 | 4 | 208 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:12 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 118.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.10 | -76.93% | 0.00 | 22 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 119.00 | 0.00 | 1.97 | 0.99 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:12 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 122.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 123.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 124.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 4:00:12 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 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 422 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 1.59 | 0.80 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 90.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.39 | -0.02 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 91.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.02 | -0.03 | 9/23/2026 4:00:12 PM EST | |||
| 92.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 7 | 0.31 | -0.05 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 93.00 | 0.04 | 0.21 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 33 | 0.28 | -0.08 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 94.00 | 0.11 | 0.31 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.11 | 0.04 | -0.06 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 95.00 | 0.26 | 0.40 | 0.33 | 0.40 | +0.19 | +90.48% | 0.00 | 7 | 915 | 0.29 | -0.14 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 96.00 | 0.28 | 0.57 | 0.43 | 0.36 | +0.07 | +24.14% | 0.00 | 29 | 130 | 0.27 | -0.20 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 97.00 | 0.48 | 0.76 | 0.62 | 0.67 | +0.13 | +24.08% | 0.01 | 1,034 | 123 | 0.26 | -0.26 | 0.07 | -0.09 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 98.00 | 0.89 | 1.03 | 0.96 | 0.90 | +0.19 | +26.77% | 0.01 | 62 | 330 | 0.27 | -0.34 | 0.09 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 99.00 | 1.12 | 1.43 | 1.28 | 1.35 | +0.15 | +12.50% | 0.01 | 16 | 229 | 0.25 | -0.43 | 0.09 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 100.00 | 1.59 | 2.07 | 1.83 | 1.80 | +0.24 | +15.39% | 0.02 | 65 | 329 | 0.26 | -0.52 | 0.10 | -0.10 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 101.00 | 2.32 | 2.79 | 2.56 | 2.25 | +0.64 | +39.76% | 0.03 | 10 | 1,083 | 0.29 | -0.62 | 0.09 | -0.09 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 102.00 | 2.71 | 3.45 | 3.08 | 2.51 | +0.24 | +10.58% | 0.03 | 16 | 2,015 | 0.26 | -0.71 | 0.08 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 103.00 | 3.75 | 4.40 | 4.08 | 3.79 | +1.02 | +36.83% | 0.04 | 9 | 234 | 0.30 | -0.78 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 104.00 | 4.20 | 5.25 | 4.73 | 4.14 | +0.54 | +15.00% | 0.05 | 3 | 226 | 0.39 | -0.84 | 0.06 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 105.00 | 5.05 | 6.20 | 5.63 | 5.46 | +0.66 | +13.75% | 0.05 | 26 | 164 | 0.43 | -0.88 | 0.05 | -0.05 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 106.00 | 6.00 | 7.10 | 6.55 | 5.29 | +0.07 | +1.35% | 0.06 | 1 | 825 | 0.45 | -0.92 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 107.00 | 6.95 | 8.05 | 7.50 | 7.17 | +4.58 | +176.84% | 0.07 | 2 | 528 | 0.48 | -0.94 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 108.00 | 7.20 | 9.75 | 8.48 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 619 | 0.68 | -0.96 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 109.00 | 7.40 | 10.75 | 9.08 | 8.32 | +3.69 | +79.70% | 0.08 | 5 | 46 | 0.72 | -0.97 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 110.00 | 8.45 | 11.75 | 10.10 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.76 | -0.99 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 111.00 | 9.40 | 12.75 | 11.08 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.80 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:12 PM EST |
| 112.00 | 10.40 | 13.80 | 12.10 | 5.36 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:12 PM EST |
| 113.00 | 11.45 | 14.75 | 13.10 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 4:00:12 PM EST |
| 114.00 | 12.40 | 15.75 | 14.08 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 115.00 | 13.40 | 16.75 | 15.08 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:12 PM EST |
| 116.00 | 14.40 | 17.75 | 16.08 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 117.00 | 15.40 | 18.75 | 17.08 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:12 PM EST |
| 118.00 | 16.40 | 19.75 | 18.08 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 119.00 | 17.40 | 20.75 | 19.08 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 120.00 | 18.40 | 21.75 | 20.08 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 121.00 | 19.40 | 22.75 | 21.08 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 122.00 | 20.40 | 24.30 | 22.35 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 123.00 | 21.40 | 24.75 | 23.08 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 124.00 | 22.40 | 25.75 | 24.08 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 125.00 | 23.70 | 26.75 | 25.23 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST |