Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $92.73 as of 11/10/2026 2:04:01 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 | 37.35 | 39.75 | 38.55 | 38.28 | +0.28 | +0.74% | 0.70 | 8 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 60.00 | 31.70 | 35.30 | 33.50 | % | 0.56 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 65.00 | 26.70 | 30.30 | 28.50 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 70.00 | 21.90 | 25.25 | 23.58 | % | 0.34 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 75.00 | 16.90 | 20.30 | 18.60 | % | 0.25 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 80.00 | 12.55 | 14.15 | 13.35 | 13.35 | +0.40 | +3.09% | 0.17 | 186 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 81.00 | 11.55 | 13.20 | 12.38 | 12.31 | +0.32 | +2.67% | 0.15 | 232 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 82.00 | 10.55 | 12.30 | 11.43 | 11.42 | +0.48 | +4.39% | 0.14 | 130 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 83.00 | 9.65 | 11.20 | 10.43 | 10.42 | +0.43 | +4.31% | 0.13 | 86 | 35 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 84.00 | 8.00 | 10.25 | 9.13 | 8.80 | -0.23 | -2.55% | 0.11 | 3 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 85.00 | 7.15 | 9.10 | 8.13 | 7.95 | -0.10 | -1.25% | 0.10 | 17 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 86.00 | 6.70 | 8.15 | 7.43 | 6.97 | -0.10 | -1.42% | 0.09 | 14 | 21 | 0.77 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 87.00 | 5.75 | 6.75 | 6.25 | 5.78 | -0.87 | -13.09% | 0.07 | 11 | 45 | 0.80 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 88.00 | 5.25 | 5.95 | 5.60 | 4.82 | +2.31 | +92.04% | 0.06 | 11 | 43 | 0.69 | 0.99 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 89.00 | 3.05 | 5.00 | 4.03 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.63 | 0.94 | 0.06 | -0.04 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 90.00 | 3.25 | 4.00 | 3.63 | 3.40 | -0.15 | -4.23% | 0.04 | 4 | 384 | 0.54 | 0.88 | 0.08 | -0.08 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 91.00 | 2.68 | 3.00 | 2.84 | 2.89 | +0.55 | +23.51% | 0.03 | 5 | 211 | 0.35 | 0.80 | 0.10 | -0.11 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 92.00 | 1.92 | 2.09 | 2.01 | 2.06 | +0.28 | +15.73% | 0.02 | 19 | 464 | 0.36 | 0.70 | 0.12 | -0.14 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 93.00 | 1.29 | 1.43 | 1.36 | 1.33 | +0.05 | +3.91% | 0.01 | 16 | 334 | 0.34 | 0.57 | 0.14 | -0.16 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 94.00 | 0.80 | 0.90 | 0.85 | 0.84 | +0.08 | +10.53% | 0.01 | 336 | 209 | 0.33 | 0.43 | 0.14 | -0.16 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 95.00 | 0.44 | 0.53 | 0.49 | 0.51 | +0.05 | +10.87% | 0.01 | 27 | 1,029 | 0.32 | 0.30 | 0.12 | -0.14 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 96.00 | 0.22 | 0.31 | 0.27 | 0.28 | +0.06 | +27.28% | 0.00 | 64 | 482 | 0.32 | 0.19 | 0.09 | -0.11 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 97.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 220 | 0.33 | 0.11 | 0.07 | -0.08 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 98.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 110 | 0.32 | 0.06 | 0.04 | -0.05 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 99.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 168 | 0.33 | 0.03 | 0.02 | -0.03 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,161 | 0.35 | 0.02 | 0.01 | -0.02 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 101.00 | 0.00 | 1.59 | 0.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 102.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:58:58 PM EST |
| 103.00 | 0.00 | 0.26 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 12:58:58 PM EST |
| 104.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 12:58:58 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 12:58:58 PM EST |
| 106.00 | 0.00 | 1.59 | 0.80 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 12:58:58 PM EST |
| 107.00 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.39 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 12:58:58 PM EST |
| 108.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 12:58:58 PM EST |
| 109.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 110.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 12:58:58 PM EST |
| 111.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 12:58:58 PM EST |
| 112.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 12:58:58 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 12:58:58 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 1.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:58:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 12:58:58 PM EST |
| 75.00 | 0.00 | 2.09 | 1.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:58:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 81.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 82.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 12:58:58 PM EST |
| 83.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 746 | 0.57 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 84.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 71 | 0.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 233 | 0.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 86.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 383 | 0.45 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 87.00 | 0.02 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 8 | 386 | 0.42 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 88.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 531 | 0.41 | -0.01 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 89.00 | 0.12 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 9 | 238 | 0.40 | -0.06 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 90.00 | 0.22 | 0.29 | 0.26 | 0.28 | -0.12 | -30.00% | 0.00 | 58 | 799 | 0.38 | -0.12 | 0.08 | -0.08 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 91.00 | 0.38 | 0.46 | 0.42 | 0.47 | -0.14 | -22.96% | 0.00 | 5,129 | 591 | 0.37 | -0.20 | 0.10 | -0.11 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 92.00 | 0.65 | 0.72 | 0.69 | 0.69 | -0.26 | -27.37% | 0.01 | 4,813 | 579 | 0.37 | -0.30 | 0.12 | -0.14 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 93.00 | 0.99 | 1.11 | 1.05 | 1.08 | -0.14 | -11.48% | 0.01 | 36 | 712 | 0.36 | -0.43 | 0.14 | -0.16 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 94.00 | 1.51 | 1.62 | 1.57 | 1.58 | -0.32 | -16.85% | 0.02 | 79 | 623 | 0.35 | -0.57 | 0.14 | -0.16 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 95.00 | 2.12 | 2.28 | 2.20 | 2.38 | -0.30 | -11.20% | 0.02 | 4 | 236 | 0.35 | -0.70 | 0.12 | -0.14 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 96.00 | 2.86 | 4.30 | 3.58 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.55 | -0.81 | 0.09 | -0.11 | 11/5/2026 | 11/10/2026 12:58:58 PM EST |
| 97.00 | 3.75 | 5.20 | 4.48 | 5.07 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.86 | -0.89 | 0.07 | -0.08 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 98.00 | 4.55 | 5.40 | 4.98 | 4.96 | -1.64 | -24.85% | 0.05 | 1 | 16 | 0.68 | -0.94 | 0.04 | -0.05 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 99.00 | 5.00 | 7.65 | 6.33 | 6.62 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.20 | -0.97 | 0.02 | -0.03 | 11/4/2026 | 11/10/2026 12:58:58 PM EST |
| 100.00 | 5.90 | 8.70 | 7.30 | 7.59 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.30 | -0.98 | 0.01 | -0.02 | 11/4/2026 | 11/10/2026 12:58:58 PM EST |
| 101.00 | 6.85 | 9.70 | 8.28 | % | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 102.00 | 7.85 | 10.70 | 9.28 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.47 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 12:58:58 PM EST |
| 103.00 | 8.85 | 11.70 | 10.28 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 104.00 | 9.85 | 12.70 | 11.28 | 7.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 12:58:58 PM EST |
| 105.00 | 10.85 | 13.70 | 12.28 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 106.00 | 11.85 | 14.70 | 13.28 | 13.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 107.00 | 12.85 | 15.70 | 14.28 | % | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 108.00 | 13.85 | 16.70 | 15.28 | % | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 109.00 | 14.95 | 17.70 | 16.33 | 16.35 | % | 0.15 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST | |
| 110.00 | 15.90 | 18.70 | 17.30 | 17.33 | -0.03 | -0.18% | 0.16 | 2 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |
| 111.00 | 16.85 | 19.70 | 18.28 | 18.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 112.00 | 17.85 | 20.70 | 19.28 | 19.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 113.00 | 18.85 | 21.70 | 20.28 | 20.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 114.00 | 19.85 | 22.70 | 21.28 | 21.52 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:58 PM EST |
| 115.00 | 20.85 | 23.70 | 22.28 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 120.00 | 25.85 | 28.70 | 27.28 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:58 PM EST | |||
| 125.00 | 30.85 | 33.70 | 32.28 | 32.37 | % | 0.26 | 4 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST | |
| 130.00 | 35.85 | 38.70 | 37.28 | 37.35 | % | 0.29 | 4 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:58 PM EST |