Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $111.09 as of 8/14/2026 8:36:27 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 | 54.25 | 58.10 | 56.18 | % | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 49.30 | 53.20 | 51.25 | % | 0.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 44.35 | 48.10 | 46.23 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 39.35 | 43.20 | 41.28 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 34.40 | 38.35 | 36.38 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 29.40 | 33.25 | 31.33 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 24.50 | 28.30 | 26.40 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 19.65 | 23.30 | 21.48 | % | 0.24 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 15.45 | 18.35 | 16.90 | % | 0.18 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 96.00 | 13.85 | 17.50 | 15.68 | % | 0.16 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 97.00 | 12.85 | 16.50 | 14.68 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 98.00 | 12.05 | 15.15 | 13.60 | % | 0.14 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 99.00 | 10.90 | 14.65 | 12.78 | % | 0.13 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 10.00 | 13.60 | 11.80 | % | 0.12 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 101.00 | 9.10 | 12.90 | 11.00 | % | 0.11 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 8.20 | 11.90 | 10.05 | % | 0.10 | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 7.35 | 11.00 | 9.18 | % | 0.09 | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 104.00 | 6.55 | 10.15 | 8.35 | % | 0.08 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 5.70 | 9.30 | 7.50 | % | 0.07 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 106.00 | 5.70 | 8.80 | 7.25 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.72 | 0.03 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 107.00 | 4.25 | 8.10 | 6.18 | % | 0.06 | 0 | 0 | 0.36 | 0.68 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 108.00 | 3.90 | 7.50 | 5.70 | % | 0.05 | 0 | 0 | 0.24 | 0.65 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 109.00 | 3.30 | 6.20 | 4.75 | % | 0.04 | 0 | 0 | 0.22 | 0.61 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 2.83 | 6.30 | 4.57 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 111.00 | 2.29 | 5.60 | 3.95 | % | 0.04 | 0 | 0 | 0.24 | 0.52 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 112.00 | 2.45 | 4.35 | 3.40 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 113.00 | 2.31 | 3.00 | 2.66 | % | 0.02 | 0 | 0 | 0.22 | 0.43 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 114.00 | 1.89 | 2.58 | 2.24 | % | 0.02 | 0 | 0 | 0.21 | 0.39 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 1.04 | 3.05 | 2.05 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.34 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 116.00 | 0.52 | 2.76 | 1.64 | 1.65 | % | 0.01 | 5 | 0 | 0.21 | 0.29 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 117.00 | % | 0.00 | 0 | 0 | 0.19 | 0.24 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | ||||||
| 118.00 | 0.42 | 1.33 | 0.88 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.04 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 119.00 | 0.01 | 1.46 | 0.74 | % | 0.01 | 0 | 0 | 0.17 | 0.15 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 0.14 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.18 | 0.12 | 0.03 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 121.00 | 0.01 | 1.10 | 0.56 | % | 0.00 | 0 | 0 | 0.18 | 0.08 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 122.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.17 | 0.06 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 8/14/2026 4:00:00 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 | 1.98 | 0.99 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 95.00 | 0.01 | 0.64 | 0.33 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 96.00 | 0.01 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 97.00 | 0.01 | 1.80 | 0.91 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 98.00 | 0.01 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 99.00 | 0.01 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 100.00 | 0.01 | 1.10 | 0.56 | 0.54 | % | 0.01 | 1 | 0 | 0.21 | -0.14 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 101.00 | 0.01 | 2.44 | 1.23 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 102.00 | 0.01 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.21 | -0.18 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 103.00 | 0.11 | 2.60 | 1.36 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 104.00 | 0.16 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.21 | -0.22 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 105.00 | 0.52 | 2.27 | 1.40 | 1.53 | % | 0.01 | 1 | 0 | 0.23 | -0.25 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 106.00 | 0.66 | 2.39 | 1.53 | % | 0.01 | 0 | 0 | 0.22 | -0.28 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 107.00 | 0.96 | 2.40 | 1.68 | % | 0.02 | 0 | 0 | 0.21 | -0.32 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 108.00 | 1.21 | 3.10 | 2.16 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 109.00 | 1.48 | 4.45 | 2.97 | % | 0.03 | 0 | 0 | 0.25 | -0.39 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 110.00 | 2.10 | 3.85 | 2.98 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | -0.43 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 111.00 | 2.75 | 4.30 | 3.53 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 112.00 | 3.20 | 5.50 | 4.35 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 113.00 | 3.15 | 5.55 | 4.35 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 114.00 | 3.80 | 6.20 | 5.00 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 115.00 | 4.20 | 7.55 | 5.88 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 116.00 | 4.90 | 8.20 | 6.55 | % | 0.06 | 0 | 0 | 0.33 | -0.71 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 117.00 | 5.80 | 8.25 | 7.03 | % | 0.06 | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 118.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.32 | -0.80 | 0.04 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 119.00 | 7.05 | 10.55 | 8.80 | % | 0.07 | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 7.60 | 11.40 | 9.50 | % | 0.08 | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 121.00 | 8.95 | 12.25 | 10.60 | % | 0.09 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 122.00 | 9.70 | 13.15 | 11.43 | % | 0.09 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 12.25 | 16.00 | 14.13 | % | 0.11 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST |