Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $110.38 as of 9/3/2026 9:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 15.60 | 17.15 | 16.38 | % | 0.17 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 96.00 | 14.45 | 16.30 | 15.38 | % | 0.16 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 97.00 | 13.75 | 15.45 | 14.60 | % | 0.15 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 98.00 | 12.85 | 14.40 | 13.63 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 99.00 | 11.95 | 13.55 | 12.75 | % | 0.13 | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 100.00 | 11.05 | 12.65 | 11.85 | % | 0.12 | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 101.00 | 10.20 | 11.80 | 11.00 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 102.00 | 9.40 | 11.00 | 10.20 | % | 0.10 | 0 | 0 | 0.26 | 0.82 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 103.00 | 8.60 | 10.10 | 9.35 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 104.00 | 7.85 | 9.40 | 8.63 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 105.00 | 7.10 | 8.65 | 7.88 | % | 0.08 | 0 | 0 | 0.26 | 0.73 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 106.00 | 6.40 | 7.90 | 7.15 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.03 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 107.00 | 5.75 | 7.30 | 6.53 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.03 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 108.00 | 5.15 | 6.30 | 5.73 | 5.71 | % | 0.05 | 2 | 0 | 0.25 | 0.63 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 109.00 | 4.60 | 5.90 | 5.25 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 110.00 | 4.20 | 5.20 | 4.70 | 4.83 | % | 0.04 | 1 | 0 | 0.26 | 0.56 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 111.00 | 3.55 | 4.55 | 4.05 | 4.12 | % | 0.04 | 1 | 0 | 0.25 | 0.52 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 112.00 | 2.93 | 4.40 | 3.67 | % | 0.03 | 0 | 0 | 0.25 | 0.48 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 113.00 | 2.70 | 3.70 | 3.20 | 3.28 | % | 0.03 | 1 | 0 | 0.25 | 0.44 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 114.00 | 2.22 | 3.25 | 2.74 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 115.00 | 1.88 | 2.91 | 2.40 | % | 0.02 | 0 | 0 | 0.24 | 0.37 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 116.00 | 1.59 | 2.75 | 2.17 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 117.00 | 1.17 | 2.51 | 1.84 | % | 0.02 | 0 | 0 | 0.25 | 0.30 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 118.00 | 0.93 | 2.24 | 1.59 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 119.00 | 0.72 | 2.00 | 1.36 | % | 0.01 | 0 | 0 | 0.24 | 0.24 | 0.03 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 120.00 | 1.05 | 1.50 | 1.28 | 1.20 | % | 0.01 | 1 | 0 | 0.26 | 0.21 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 121.00 | 0.44 | 1.58 | 1.01 | 1.02 | % | 0.01 | 1 | 0 | 0.24 | 0.18 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 122.00 | 0.30 | 1.44 | 0.87 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 123.00 | 0.19 | 1.30 | 0.75 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.02 | -0.02 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.15 | 0.63 | 0.39 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 96.00 | 0.01 | 0.96 | 0.49 | % | 0.01 | 0 | 0 | 0.26 | -0.07 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 97.00 | 0.05 | 1.06 | 0.56 | % | 0.01 | 0 | 0 | 0.27 | -0.09 | 0.01 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 98.00 | 0.13 | 1.20 | 0.67 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 99.00 | 0.22 | 1.30 | 0.76 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 100.00 | 0.32 | 1.48 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | -0.14 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 101.00 | 0.46 | 1.61 | 1.04 | % | 0.01 | 0 | 0 | 0.27 | -0.16 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 102.00 | 0.61 | 1.83 | 1.22 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 103.00 | 0.75 | 2.05 | 1.40 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 104.00 | 1.00 | 2.29 | 1.65 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 105.00 | 1.34 | 2.30 | 1.82 | 2.05 | % | 0.02 | 2 | 0 | 0.26 | -0.27 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 106.00 | 1.45 | 2.87 | 2.16 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.03 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 107.00 | 1.79 | 3.25 | 2.52 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.03 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 108.00 | 2.08 | 3.65 | 2.87 | % | 0.03 | 0 | 0 | 0.26 | -0.37 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 109.00 | 2.56 | 3.75 | 3.16 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 110.00 | 3.00 | 4.35 | 3.68 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 111.00 | 3.35 | 4.80 | 4.08 | % | 0.04 | 0 | 0 | 0.25 | -0.48 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 112.00 | 3.85 | 5.55 | 4.70 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 113.00 | 4.35 | 6.15 | 5.25 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.05 | 9/3/2026 4:00:02 PM EST | |||
| 114.00 | 5.00 | 6.75 | 5.88 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 115.00 | 5.65 | 7.45 | 6.55 | % | 0.06 | 0 | 0 | 0.25 | -0.63 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 116.00 | 6.20 | 8.05 | 7.13 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.04 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 117.00 | 6.95 | 8.80 | 7.88 | % | 0.07 | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 118.00 | 7.75 | 9.60 | 8.68 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.03 | -0.04 | 9/3/2026 4:00:02 PM EST | |||
| 119.00 | 8.45 | 10.40 | 9.43 | % | 0.08 | 0 | 0 | 0.32 | -0.76 | 0.03 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 120.00 | 9.30 | 11.25 | 10.28 | % | 0.09 | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 121.00 | 10.10 | 12.10 | 11.10 | % | 0.09 | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 122.00 | 11.00 | 13.00 | 12.00 | % | 0.10 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 9/3/2026 4:00:02 PM EST | |||
| 123.00 | 11.95 | 13.90 | 12.93 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.02 | 9/3/2026 4:00:02 PM EST |