Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $98.30 as of 9/29/2026 2:27:29 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 | 42.05 | 45.70 | 43.88 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 60.00 | 37.10 | 40.00 | 38.55 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 65.00 | 32.10 | 35.50 | 33.80 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 70.00 | 27.20 | 30.10 | 28.65 | 37.07 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.71 | 0.99 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 1:59:02 PM EST |
| 75.00 | 22.35 | 24.75 | 23.55 | % | 0.31 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 9/29/2026 1:59:02 PM EST | |||
| 80.00 | 18.00 | 19.95 | 18.98 | % | 0.24 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 9/29/2026 1:59:02 PM EST | |||
| 85.00 | 13.65 | 15.30 | 14.48 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.37 | 0.89 | 0.01 | -0.03 | 9/25/2026 | 9/29/2026 1:59:02 PM EST |
| 90.00 | 9.95 | 10.90 | 10.43 | 10.50 | +0.47 | +4.69% | 0.12 | 27 | 48 | 0.28 | 0.79 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 92.50 | 8.45 | 8.90 | 8.68 | 7.75 | -1.04 | -11.84% | 0.09 | 1 | 2 | 0.32 | 0.73 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 95.00 | 6.60 | 7.05 | 6.83 | 6.17 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.31 | 0.65 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 1:59:02 PM EST |
| 97.50 | 5.30 | 5.50 | 5.40 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.31 | 0.57 | 0.04 | -0.04 | 9/28/2026 | 9/29/2026 1:59:02 PM EST |
| 100.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.70 | +20.90% | 0.04 | 183 | 576 | 0.30 | 0.48 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 105.00 | 2.10 | 2.18 | 2.14 | 2.04 | +0.23 | +12.71% | 0.02 | 522 | 1,094 | 0.29 | 0.30 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 110.00 | 0.99 | 1.06 | 1.03 | 1.01 | +0.17 | +20.24% | 0.01 | 54 | 2,397 | 0.29 | 0.17 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.03 | +7.15% | 0.00 | 114 | 3,823 | 0.30 | 0.10 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 120.00 | 0.05 | 0.41 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 9 | 841 | 0.29 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 125.00 | 0.05 | 0.19 | 0.12 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 384 | 0.31 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.50 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 1:59:02 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 1:59:02 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 1:59:02 PM EST |
| 145.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 1:59:02 PM EST |
| 150.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 155.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.82 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 1.07 | 0.54 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 1:59:02 PM EST |
| 75.00 | 0.05 | 0.52 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.42 | -0.02 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 1:59:02 PM EST |
| 80.00 | 0.25 | 0.41 | 0.33 | 0.27 | -0.09 | -25.00% | 0.00 | 15 | 237 | 0.36 | -0.06 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 85.00 | 0.61 | 0.70 | 0.66 | 0.61 | 0.00 | 0.00% | 0.01 | 80 | 968 | 0.35 | -0.12 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 90.00 | 1.28 | 1.43 | 1.36 | 1.33 | +0.01 | +0.76% | 0.02 | 61 | 1,549 | 0.32 | -0.21 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 92.50 | 1.86 | 1.95 | 1.91 | 2.11 | +0.27 | +14.68% | 0.02 | 4 | 123 | 0.31 | -0.27 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 95.00 | 2.60 | 2.73 | 2.67 | 2.69 | -0.14 | -4.95% | 0.03 | 23 | 1,281 | 0.30 | -0.35 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 97.50 | 3.55 | 3.75 | 3.65 | 3.85 | +0.02 | +0.53% | 0.04 | 30 | 553 | 0.30 | -0.43 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 100.00 | 4.75 | 4.95 | 4.85 | 5.24 | +0.29 | +5.86% | 0.05 | 40 | 1,283 | 0.29 | -0.52 | 0.04 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 105.00 | 7.80 | 8.20 | 8.00 | 8.50 | +0.26 | +3.16% | 0.08 | 50 | 1,456 | 0.30 | -0.70 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 110.00 | 11.60 | 12.45 | 12.03 | 12.15 | +0.60 | +5.20% | 0.11 | 32 | 492 | 0.28 | -0.83 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 115.00 | 15.95 | 18.00 | 16.98 | 16.60 | +0.60 | +3.75% | 0.15 | 1 | 1,407 | 0.35 | -0.91 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 1:59:02 PM EST |
| 120.00 | 19.45 | 23.30 | 21.38 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.58 | -0.95 | 0.01 | -0.01 | 9/22/2026 | 9/29/2026 1:59:02 PM EST |
| 125.00 | 25.40 | 28.30 | 26.85 | 13.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 9/29/2026 1:59:02 PM EST |
| 130.00 | 30.80 | 33.30 | 32.05 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 135.00 | 35.40 | 38.30 | 36.85 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 140.00 | 40.40 | 43.30 | 41.85 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 145.00 | 45.40 | 48.30 | 46.85 | 35.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 1:59:02 PM EST |
| 150.00 | 50.40 | 53.30 | 51.85 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 155.00 | 55.40 | 58.30 | 56.85 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST | |||
| 160.00 | 60.40 | 63.25 | 61.83 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:59:02 PM EST |