Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $92.58 as of 11/6/2026 2:04:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.30 | 38.00 | 37.15 | 36.80 | % | 0.68 | 3 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 60.00 | 29.65 | 33.55 | 31.60 | % | 0.53 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 65.00 | 25.60 | 27.85 | 26.73 | % | 0.41 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 70.00 | 21.00 | 22.75 | 21.88 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 75.00 | 15.15 | 18.55 | 16.85 | % | 0.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 80.00 | 10.90 | 12.80 | 11.85 | 16.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:08 PM EST |
| 81.00 | 8.95 | 12.60 | 10.78 | % | 0.13 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 82.00 | 8.25 | 11.60 | 9.93 | 6.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:08 PM EST |
| 83.00 | 7.20 | 9.80 | 8.50 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 84.00 | 7.25 | 8.10 | 7.68 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.65 | 1.00 | 0.02 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 85.00 | 6.10 | 7.85 | 6.98 | % | 0.08 | 0 | 0 | 0.80 | 0.97 | 0.03 | -0.01 | 11/6/2026 4:00:08 PM EST | |||
| 86.00 | 5.30 | 6.90 | 6.10 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.74 | 0.93 | 0.04 | -0.03 | 11/3/2026 | 11/6/2026 4:00:08 PM EST |
| 87.00 | 4.30 | 6.00 | 5.15 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.69 | 0.88 | 0.06 | -0.05 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 88.00 | 3.30 | 5.15 | 4.23 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.65 | 0.82 | 0.07 | -0.07 | 11/3/2026 | 11/6/2026 4:00:08 PM EST |
| 89.00 | 2.79 | 3.35 | 3.07 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.31 | 0.74 | 0.08 | -0.08 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 90.00 | 2.12 | 2.51 | 2.32 | 2.36 | -1.15 | -32.77% | 0.03 | 21 | 374 | 0.30 | 0.65 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 91.00 | 1.43 | 1.95 | 1.69 | 1.76 | -1.49 | -45.85% | 0.02 | 24 | 215 | 0.29 | 0.55 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 92.00 | 1.15 | 1.41 | 1.28 | 1.31 | -1.05 | -44.50% | 0.01 | 161 | 356 | 0.31 | 0.45 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 93.00 | 0.71 | 1.06 | 0.89 | 0.89 | -0.81 | -47.65% | 0.01 | 51 | 275 | 0.30 | 0.35 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 94.00 | 0.44 | 0.67 | 0.56 | 0.55 | -0.73 | -57.04% | 0.01 | 29 | 199 | 0.29 | 0.26 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 95.00 | 0.22 | 0.45 | 0.34 | 0.34 | -0.55 | -61.80% | 0.00 | 127 | 744 | 0.29 | 0.18 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 96.00 | 0.13 | 0.26 | 0.20 | 0.24 | -0.44 | -64.71% | 0.00 | 9 | 447 | 0.29 | 0.12 | 0.05 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 97.00 | 0.08 | 0.16 | 0.12 | 0.14 | -0.33 | -70.22% | 0.00 | 28 | 148 | 0.29 | 0.08 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 98.00 | 0.01 | 0.09 | 0.05 | 0.12 | -0.15 | -55.56% | 0.00 | 19 | 107 | 0.26 | 0.05 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.09 | -50.00% | 0.00 | 14 | 159 | 0.26 | 0.03 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 100.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.10 | -71.43% | 0.00 | 11 | 1,143 | 0.36 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 32 | 0.50 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 6 | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:08 PM EST |
| 107.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:08 PM EST |
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:08 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 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 | 3.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 912 | 37 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 81.00 | 0.01 | 0.36 | 0.19 | 0.08 | +0.03 | +60.00% | 0.00 | 16 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 83.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 720 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 84.00 | 0.01 | 0.16 | 0.09 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 71 | 0.34 | 0.00 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 0.23 | 0.14 | 0.20 | -0.04 | -16.67% | 0.00 | 29 | 207 | 0.35 | -0.03 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 86.00 | 0.11 | 0.32 | 0.22 | 0.26 | -0.02 | -7.15% | 0.00 | 156 | 235 | 0.34 | -0.07 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 87.00 | 0.28 | 0.44 | 0.36 | 0.33 | -0.09 | -21.43% | 0.00 | 2 | 384 | 0.35 | -0.12 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 88.00 | 0.28 | 0.60 | 0.44 | 0.42 | -0.14 | -25.00% | 0.01 | 41 | 118 | 0.32 | -0.18 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 89.00 | 0.48 | 0.87 | 0.68 | 0.70 | -0.04 | -5.41% | 0.01 | 52 | 168 | 0.32 | -0.26 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 90.00 | 0.94 | 1.11 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 222 | 543 | 0.33 | -0.35 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 91.00 | 1.17 | 1.57 | 1.37 | 1.47 | +0.08 | +5.76% | 0.02 | 41 | 540 | 0.31 | -0.45 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 92.00 | 1.76 | 2.10 | 1.93 | 1.90 | -0.04 | -2.07% | 0.02 | 159 | 312 | 0.32 | -0.55 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 93.00 | 2.19 | 2.86 | 2.53 | 2.31 | -0.16 | -6.48% | 0.03 | 4 | 705 | 0.31 | -0.65 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 94.00 | 3.00 | 3.60 | 3.30 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 629 | 0.33 | -0.74 | 0.08 | -0.08 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 95.00 | 3.05 | 4.70 | 3.88 | 3.85 | +0.40 | +11.60% | 0.04 | 30 | 213 | 0.47 | -0.82 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 96.00 | 4.25 | 5.20 | 4.73 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.40 | -0.88 | 0.05 | -0.05 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 97.00 | 4.70 | 6.50 | 5.60 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.54 | -0.92 | 0.04 | -0.04 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 98.00 | 6.35 | 7.50 | 6.93 | 6.60 | +2.50 | +60.98% | 0.07 | 15 | 5 | 0.59 | -0.95 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 99.00 | 6.60 | 8.95 | 7.78 | 6.62 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.76 | -0.97 | 0.02 | -0.02 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 100.00 | 7.55 | 9.90 | 8.73 | 7.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.80 | -0.99 | 0.01 | -0.01 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 101.00 | 8.55 | 11.00 | 9.78 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 11/6/2026 4:00:08 PM EST | |||
| 102.00 | 9.55 | 12.00 | 10.78 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.93 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:08 PM EST |
| 103.00 | 10.55 | 13.00 | 11.78 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 104.00 | 11.55 | 14.15 | 12.85 | 7.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:08 PM EST |
| 105.00 | 12.55 | 15.15 | 13.85 | 13.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:08 PM EST |
| 106.00 | 13.55 | 16.10 | 14.83 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 107.00 | 13.90 | 17.20 | 15.55 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 108.00 | 15.20 | 18.10 | 16.65 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 109.00 | 16.40 | 19.60 | 18.00 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 110.00 | 16.70 | 20.15 | 18.43 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 111.00 | 17.70 | 21.20 | 19.45 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 112.00 | 18.70 | 22.15 | 20.43 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 113.00 | 20.55 | 23.15 | 21.85 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 114.00 | 21.55 | 24.15 | 22.85 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 115.00 | 21.70 | 25.45 | 23.58 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 120.00 | 26.70 | 30.60 | 28.65 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 125.00 | 32.40 | 35.60 | 34.00 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 130.00 | 37.50 | 40.10 | 38.80 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST |