Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $107.79 as of 9/16/2026 9:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.25 | 58.20 | 56.23 | 37.53 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 10:59:08 AM EST |
| 55.00 | 49.85 | 53.25 | 51.55 | 55.00 | 0.00 | 0.00% | 0.94 | 0 | 43 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 10:59:08 AM EST |
| 60.00 | 45.00 | 48.25 | 46.63 | 29.70 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/16/2026 10:59:08 AM EST |
| 65.00 | 40.00 | 43.30 | 41.65 | 25.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/16/2026 10:59:08 AM EST |
| 70.00 | 35.10 | 38.30 | 36.70 | 41.82 | 0.00 | 0.00% | 0.52 | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 10:59:08 AM EST |
| 75.00 | 29.65 | 33.35 | 31.50 | 20.09 | 0.00 | 0.00% | 0.42 | 0 | 51 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/16/2026 10:59:08 AM EST |
| 77.50 | 27.30 | 30.85 | 29.08 | 14.76 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 10:59:08 AM EST |
| 80.00 | 25.15 | 28.40 | 26.78 | 28.15 | 0.00 | 0.00% | 0.33 | 0 | 57 | 0.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 82.50 | 23.20 | 25.95 | 24.58 | 29.57 | 0.00 | 0.00% | 0.30 | 0 | 311 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 10:59:08 AM EST |
| 85.00 | 21.10 | 22.65 | 21.88 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 100 | 0.75 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 87.50 | 18.15 | 19.05 | 18.60 | 22.73 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.59 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 9/16/2026 10:59:08 AM EST |
| 90.00 | 15.70 | 18.55 | 17.13 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 190 | 0.68 | 0.98 | 0.01 | -0.02 | 9/11/2026 | 9/16/2026 10:59:08 AM EST |
| 92.50 | 13.75 | 14.45 | 14.10 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 1,356 | 0.45 | 0.96 | 0.01 | -0.03 | 9/9/2026 | 9/16/2026 10:59:08 AM EST |
| 95.00 | 11.50 | 12.80 | 12.15 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 446 | 0.42 | 0.93 | 0.01 | -0.03 | 9/11/2026 | 9/16/2026 10:59:08 AM EST |
| 97.50 | 9.20 | 10.55 | 9.88 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 344 | 0.34 | 0.88 | 0.02 | -0.04 | 9/14/2026 | 9/16/2026 10:59:08 AM EST |
| 100.00 | 7.25 | 7.70 | 7.48 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 1,864 | 0.28 | 0.82 | 0.03 | -0.05 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 105.00 | 3.95 | 4.15 | 4.05 | 4.15 | -1.75 | -29.67% | 0.04 | 11 | 3,023 | 0.28 | 0.63 | 0.04 | -0.06 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 110.00 | 1.76 | 1.91 | 1.84 | 1.85 | -0.91 | -32.98% | 0.02 | 4,936 | 5,840 | 0.27 | 0.40 | 0.05 | -0.06 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 115.00 | 0.64 | 0.75 | 0.70 | 0.79 | -0.33 | -29.47% | 0.01 | 29 | 10,732 | 0.27 | 0.21 | 0.03 | -0.04 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 120.00 | 0.22 | 0.40 | 0.31 | 0.33 | -0.18 | -35.30% | 0.00 | 7 | 1,432 | 0.27 | 0.09 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 125.00 | 0.02 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.28 | 0.03 | 0.01 | -0.01 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 130.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.50 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 10:59:08 AM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/16/2026 10:59:08 AM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 10:59:08 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 150.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 155.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 160.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/16/2026 10:59:08 AM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 60.00 | 0.00 | 1.48 | 0.74 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 1.53 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 10:59:08 AM EST |
| 70.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 75.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 77.50 | 0.01 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 1.32 | 0.66 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 10:59:08 AM EST |
| 82.50 | 0.06 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 85.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.43 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 10:59:08 AM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,823 | 0.38 | -0.01 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 90.00 | 0.10 | 0.24 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.35 | -0.02 | 0.01 | -0.02 | 9/15/2026 | 9/16/2026 10:59:08 AM EST |
| 92.50 | 0.18 | 0.36 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,296 | 0.32 | -0.04 | 0.01 | -0.03 | 9/14/2026 | 9/16/2026 10:59:08 AM EST |
| 95.00 | 0.32 | 0.50 | 0.41 | 0.38 | +0.04 | +11.77% | 0.00 | 9 | 769 | 0.32 | -0.07 | 0.01 | -0.03 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 97.50 | 0.50 | 0.86 | 0.68 | 0.63 | +0.10 | +18.87% | 0.01 | 55 | 994 | 0.32 | -0.12 | 0.02 | -0.04 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 100.00 | 1.08 | 1.21 | 1.15 | 1.06 | +0.26 | +32.50% | 0.01 | 25 | 2,535 | 0.30 | -0.18 | 0.03 | -0.05 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 105.00 | 2.65 | 2.85 | 2.75 | 2.70 | +0.55 | +25.59% | 0.03 | 47 | 4,457 | 0.28 | -0.37 | 0.04 | -0.06 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 110.00 | 5.25 | 5.70 | 5.48 | 4.55 | +0.30 | +7.06% | 0.05 | 10 | 1,826 | 0.27 | -0.60 | 0.05 | -0.06 | 9/16/2026 | 9/16/2026 10:59:08 AM EST |
| 115.00 | 8.25 | 9.80 | 9.03 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 459 | 0.28 | -0.79 | 0.03 | -0.04 | 9/10/2026 | 9/16/2026 10:59:08 AM EST |
| 120.00 | 12.95 | 14.45 | 13.70 | 13.65 | 0.00 | 0.00% | 0.11 | 0 | 137 | 0.40 | -0.91 | 0.02 | -0.02 | 9/11/2026 | 9/16/2026 10:59:08 AM EST |
| 125.00 | 17.00 | 20.60 | 18.80 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 9/2/2026 | 9/16/2026 10:59:08 AM EST |
| 130.00 | 22.00 | 25.90 | 23.95 | 21.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 10:59:08 AM EST |
| 135.00 | 27.00 | 30.30 | 28.65 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 140.00 | 32.00 | 35.60 | 33.80 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 145.00 | 37.00 | 40.30 | 38.65 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 150.00 | 42.00 | 45.30 | 43.65 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 155.00 | 47.00 | 50.30 | 48.65 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 160.00 | 52.00 | 55.50 | 53.75 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST | |||
| 165.00 | 57.00 | 60.50 | 58.75 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2026 10:59:08 AM EST |