Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $112.30 as of 8/23/2026 10:18:32 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 | 60.55 | 64.15 | 62.35 | 37.53 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 55.60 | 59.00 | 57.30 | 34.46 | 0.00 | 0.00% | 1.04 | 0 | 42 | 1.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 50.65 | 54.05 | 52.35 | 29.70 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 45.70 | 49.10 | 47.40 | 25.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 40.75 | 44.05 | 42.40 | 41.82 | 0.00 | 0.00% | 0.61 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 35.80 | 39.20 | 37.50 | 20.09 | 0.00 | 0.00% | 0.50 | 0 | 51 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 33.30 | 36.60 | 34.95 | 14.76 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 30.85 | 34.25 | 32.55 | 31.25 | 0.00 | 0.00% | 0.41 | 0 | 54 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 28.35 | 31.65 | 30.00 | 29.57 | 0.00 | 0.00% | 0.36 | 0 | 311 | 0.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 26.55 | 29.35 | 27.95 | 23.79 | 0.00 | 0.00% | 0.33 | 0 | 100 | 0.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 23.45 | 27.00 | 25.23 | 22.73 | 0.00 | 0.00% | 0.29 | 0 | 201 | 0.58 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 21.00 | 24.60 | 22.80 | 22.09 | 0.00 | 0.00% | 0.25 | 0 | 205 | 0.54 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 18.55 | 22.40 | 20.48 | 16.47 | 0.00 | 0.00% | 0.22 | 0 | 1,357 | 0.52 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 17.40 | 19.00 | 18.20 | 17.97 | 0.00 | 0.00% | 0.19 | 0 | 445 | 0.38 | 0.97 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 15.05 | 16.50 | 15.78 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 345 | 0.33 | 0.95 | 0.01 | -0.02 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 12.80 | 14.40 | 13.60 | 12.12 | 0.00 | 0.00% | 0.14 | 0 | 1,837 | 0.33 | 0.91 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 8.65 | 10.10 | 9.38 | 9.10 | +1.61 | +21.50% | 0.09 | 4 | 2,960 | 0.24 | 0.80 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 5.70 | 6.00 | 5.85 | 5.90 | +1.52 | +34.71% | 0.05 | 131 | 2,696 | 0.24 | 0.63 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 3.10 | 3.45 | 3.28 | 3.17 | +0.57 | +21.93% | 0.03 | 60 | 2,903 | 0.24 | 0.43 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 120.00 | 1.36 | 1.78 | 1.57 | 1.67 | +0.58 | +53.22% | 0.01 | 251 | 779 | 0.24 | 0.26 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 125.00 | 0.53 | 1.00 | 0.77 | 0.68 | +0.08 | +13.34% | 0.01 | 6 | 140 | 0.24 | 0.14 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 130.00 | 0.23 | 0.41 | 0.32 | 0.35 | +0.10 | +40.00% | 0.00 | 4 | 133 | 0.24 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 135.00 | 0.07 | 0.38 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.26 | 0.03 | 0.01 | -0.01 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 140.00 | 0.02 | 0.30 | 0.16 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 27 | 0.27 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 | 0.69 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 952 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 0.01 | 0.43 | 0.22 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 286 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 0.06 | 0.32 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.12 | +0.04 | +50.00% | 0.00 | 6 | 349 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 87.50 | 0.10 | 0.36 | 0.23 | 0.17 | +0.02 | +13.34% | 0.00 | 8 | 2,810 | 0.37 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.35 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 92.50 | 0.15 | 0.47 | 0.31 | 0.25 | +0.01 | +4.17% | 0.00 | 225 | 2,273 | 0.32 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 0.25 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.29 | -0.03 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 97.50 | 0.38 | 0.51 | 0.45 | 0.51 | -0.03 | -5.56% | 0.00 | 12 | 727 | 0.28 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 100.00 | 0.40 | 0.89 | 0.65 | 0.74 | -0.10 | -11.91% | 0.01 | 17 | 2,173 | 0.27 | -0.09 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 105.00 | 1.23 | 1.60 | 1.42 | 1.40 | -0.65 | -31.71% | 0.01 | 151 | 1,125 | 0.25 | -0.20 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 110.00 | 2.47 | 3.10 | 2.79 | 2.99 | -0.81 | -21.32% | 0.03 | 137 | 1,226 | 0.23 | -0.37 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 115.00 | 5.05 | 5.95 | 5.50 | 5.80 | -0.24 | -3.98% | 0.05 | 25 | 404 | 0.24 | -0.57 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 120.00 | 7.90 | 9.65 | 8.78 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.21 | -0.74 | 0.03 | -0.03 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 125.00 | 12.00 | 14.00 | 13.00 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.86 | 0.02 | -0.02 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 130.00 | 16.80 | 18.65 | 17.73 | % | 0.14 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 135.00 | 21.35 | 24.75 | 23.05 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 140.00 | 25.90 | 29.75 | 27.83 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 145.00 | 31.35 | 34.75 | 33.05 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 150.00 | 36.35 | 39.75 | 38.05 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 155.00 | 41.35 | 44.75 | 43.05 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 160.00 | 46.45 | 49.75 | 48.10 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 165.00 | 51.45 | 54.75 | 53.10 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |