Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $99.70 as of 9/24/2026 9:14:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.85 | 46.75 | 44.80 | % | 0.81 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 60.00 | 38.20 | 41.75 | 39.98 | % | 0.67 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 65.00 | 32.70 | 36.80 | 34.75 | % | 0.53 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 70.00 | 28.25 | 31.80 | 30.03 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 75.00 | 23.65 | 24.85 | 24.25 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 80.00 | 18.35 | 21.85 | 20.10 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 85.00 | 14.05 | 16.90 | 15.48 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:12 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 9.25 | 11.45 | 10.35 | 11.28 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.62 | 0.95 | 0.02 | -0.03 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 92.00 | 7.45 | 8.50 | 7.98 | 9.14 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | 0.91 | 0.03 | -0.04 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 93.00 | 6.60 | 7.60 | 7.10 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.88 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 94.00 | 5.70 | 6.70 | 6.20 | % | 0.07 | 0 | 0 | 0.37 | 0.84 | 0.04 | -0.06 | 9/23/2026 4:00:12 PM EST | |||
| 95.00 | 4.85 | 5.85 | 5.35 | % | 0.06 | 0 | 0 | 0.25 | 0.80 | 0.05 | -0.06 | 9/23/2026 4:00:12 PM EST | |||
| 96.00 | 4.10 | 5.05 | 4.58 | % | 0.05 | 0 | 0 | 0.26 | 0.75 | 0.05 | -0.07 | 9/23/2026 4:00:12 PM EST | |||
| 97.00 | 3.60 | 4.30 | 3.95 | % | 0.04 | 0 | 0 | 0.28 | 0.69 | 0.06 | -0.07 | 9/23/2026 4:00:12 PM EST | |||
| 98.00 | 2.82 | 3.55 | 3.19 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | 0.63 | 0.07 | -0.08 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 99.00 | 2.29 | 2.87 | 2.58 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.26 | 0.57 | 0.07 | -0.08 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 100.00 | 1.93 | 2.17 | 2.05 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.26 | 0.50 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 101.00 | 1.50 | 1.89 | 1.70 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.27 | 0.42 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 102.00 | 1.20 | 1.50 | 1.35 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.35 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 103.00 | 0.74 | 1.04 | 0.89 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.25 | 0.28 | 0.07 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 104.00 | 0.48 | 0.84 | 0.66 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.25 | 0.22 | 0.06 | -0.05 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 105.00 | 0.42 | 0.56 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.25 | 0.17 | 0.05 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 106.00 | 0.14 | 0.56 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.12 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 107.00 | 0.20 | 0.48 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.28 | 0.09 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 108.00 | 0.02 | 0.39 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.25 | 0.07 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 109.00 | 0.04 | 0.29 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.05 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 110.00 | 0.05 | 0.28 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.29 | 0.03 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 111.00 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.28 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 112.00 | 0.02 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.30 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 113.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.49 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 114.00 | 0.00 | 1.72 | 0.86 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 116.00 | 0.00 | 1.79 | 0.90 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:12 PM EST |
| 117.00 | 0.00 | 0.40 | 0.20 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:12 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:12 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 123.00 | 0.00 | 0.95 | 0.48 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 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 | 2.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 65.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 70.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 75.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 0.04 | 0.28 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.30 | -0.05 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 92.00 | 0.10 | 0.47 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | -0.09 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 93.00 | 0.09 | 0.57 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | -0.12 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 94.00 | 0.19 | 0.71 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | -0.16 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 95.00 | 0.34 | 0.89 | 0.62 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.27 | -0.20 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 96.00 | 0.64 | 0.90 | 0.77 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.26 | -0.25 | 0.05 | -0.07 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 97.00 | 0.89 | 1.21 | 1.05 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.26 | -0.31 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 98.00 | 1.26 | 1.60 | 1.43 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.27 | -0.37 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 99.00 | 1.56 | 1.95 | 1.76 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.25 | -0.43 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 100.00 | 1.92 | 2.66 | 2.29 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 531 | 0.26 | -0.50 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 101.00 | 2.55 | 3.05 | 2.80 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.25 | -0.58 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 102.00 | 3.00 | 4.00 | 3.50 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.26 | -0.65 | 0.07 | -0.07 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 103.00 | 4.10 | 4.40 | 4.25 | 3.71 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.27 | -0.72 | 0.07 | -0.06 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 104.00 | 4.35 | 5.55 | 4.95 | 4.77 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.35 | -0.78 | 0.06 | -0.05 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 105.00 | 5.20 | 6.45 | 5.83 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.37 | -0.83 | 0.05 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 106.00 | 6.05 | 7.35 | 6.70 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.39 | -0.88 | 0.04 | -0.04 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 107.00 | 6.95 | 7.80 | 7.38 | 7.14 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.32 | -0.91 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 108.00 | 7.90 | 9.20 | 8.55 | 7.02 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.43 | -0.93 | 0.03 | -0.02 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 109.00 | 8.90 | 10.15 | 9.53 | 8.37 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.45 | -0.95 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:12 PM EST |
| 110.00 | 9.90 | 11.10 | 10.50 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.47 | -0.97 | 0.01 | -0.01 | 9/22/2026 | 9/23/2026 4:00:12 PM EST |
| 111.00 | 9.40 | 12.80 | 11.10 | 4.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:12 PM EST |
| 112.00 | 10.40 | 13.65 | 12.03 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 9/23/2026 4:00:12 PM EST | |||
| 113.00 | 11.40 | 14.75 | 13.08 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 114.00 | 12.40 | 15.75 | 14.08 | 5.39 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:12 PM EST |
| 115.00 | 13.40 | 17.25 | 15.33 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 116.00 | 14.40 | 17.65 | 16.03 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 117.00 | 15.40 | 18.80 | 17.10 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 118.00 | 16.40 | 20.10 | 18.25 | % | 0.15 | 0 | 0 | 0.87 | -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 | 0.83 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 120.00 | 18.40 | 21.80 | 20.10 | % | 0.17 | 0 | 0 | 0.87 | -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 | 0.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 122.00 | 20.40 | 23.80 | 22.10 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 123.00 | 21.40 | 24.80 | 23.10 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST | |||
| 125.00 | 23.40 | 27.25 | 25.33 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:12 PM EST |