Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $97.00 as of 10/7/2026 6:48:50 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 | 38.85 | 42.85 | 40.85 | % | 0.74 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 60.00 | 33.90 | 37.80 | 35.85 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 65.00 | 28.95 | 32.90 | 30.93 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 70.00 | 23.95 | 27.95 | 25.95 | % | 0.37 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 75.00 | 18.95 | 23.00 | 20.98 | % | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 80.00 | 14.60 | 18.05 | 16.33 | % | 0.20 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 10/7/2026 3:59:57 PM EST | |||
| 85.00 | 10.00 | 12.75 | 11.38 | 11.19 | -1.81 | -13.93% | 0.13 | 12 | 1 | 0.55 | 0.90 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 86.00 | 9.35 | 11.75 | 10.55 | 10.32 | % | 0.12 | 12 | 0 | 0.52 | 0.88 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 3:59:57 PM EST | |
| 87.00 | 8.25 | 10.85 | 9.55 | % | 0.11 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.04 | 10/7/2026 3:59:57 PM EST | |||
| 88.00 | 7.40 | 10.00 | 8.70 | % | 0.10 | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.05 | 10/7/2026 3:59:57 PM EST | |||
| 89.00 | 6.75 | 9.15 | 7.95 | % | 0.09 | 0 | 0 | 0.47 | 0.81 | 0.03 | -0.05 | 10/7/2026 3:59:57 PM EST | |||
| 90.00 | 5.80 | 8.35 | 7.08 | % | 0.08 | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.05 | 10/7/2026 3:59:57 PM EST | |||
| 91.00 | 5.60 | 7.00 | 6.30 | % | 0.07 | 0 | 0 | 0.29 | 0.74 | 0.04 | -0.06 | 10/7/2026 3:59:57 PM EST | |||
| 92.00 | 5.20 | 6.15 | 5.68 | % | 0.06 | 0 | 0 | 0.30 | 0.70 | 0.04 | -0.06 | 10/7/2026 3:59:57 PM EST | |||
| 93.00 | 4.55 | 5.60 | 5.08 | 4.85 | -1.75 | -26.52% | 0.05 | 20 | 17 | 0.31 | 0.66 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 94.00 | 3.75 | 4.55 | 4.15 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.62 | 0.05 | -0.06 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 95.00 | 2.93 | 4.20 | 3.57 | 3.88 | % | 0.04 | 11 | 0 | 0.28 | 0.57 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST | |
| 96.00 | 3.05 | 3.55 | 3.30 | 2.97 | -1.17 | -28.27% | 0.03 | 6 | 1 | 0.30 | 0.52 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 97.00 | 2.46 | 2.99 | 2.73 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | 0.47 | 0.05 | -0.06 | 10/2/2026 | 10/7/2026 3:59:57 PM EST |
| 98.00 | 2.12 | 2.70 | 2.41 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.30 | 0.42 | 0.05 | -0.06 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 99.00 | 1.57 | 2.21 | 1.89 | 1.96 | -0.76 | -27.95% | 0.02 | 4 | 27 | 0.28 | 0.37 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 100.00 | 1.55 | 1.80 | 1.68 | 1.59 | -0.80 | -33.48% | 0.02 | 4 | 8 | 0.29 | 0.32 | 0.05 | -0.05 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 101.00 | 1.04 | 1.57 | 1.31 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.28 | 0.04 | -0.05 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 102.00 | 0.79 | 1.22 | 1.01 | 1.04 | -0.70 | -40.23% | 0.01 | 1 | 24 | 0.28 | 0.24 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 103.00 | 0.59 | 1.00 | 0.80 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | 0.20 | 0.04 | -0.04 | 9/30/2026 | 10/7/2026 3:59:57 PM EST |
| 104.00 | 0.47 | 0.87 | 0.67 | 0.70 | -0.55 | -44.00% | 0.01 | 3 | 14 | 0.28 | 0.17 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 105.00 | 0.31 | 1.37 | 0.84 | 0.69 | -0.31 | -31.00% | 0.01 | 9 | 488 | 0.32 | 0.14 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 106.00 | 0.23 | 0.66 | 0.45 | 0.45 | -0.70 | -60.87% | 0.00 | 1 | 12 | 0.28 | 0.12 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 107.00 | 0.13 | 0.87 | 0.50 | 0.37 | -0.24 | -39.35% | 0.00 | 5 | 28 | 0.30 | 0.10 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 108.00 | 0.06 | 1.00 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.09 | 0.02 | -0.02 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 109.00 | 0.01 | 1.54 | 0.78 | % | 0.01 | 0 | 0 | 0.34 | 0.07 | 0.02 | -0.02 | 10/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.02 | 0.50 | 0.26 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.07 | 0.02 | -0.02 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 111.00 | 0.01 | 1.54 | 0.78 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 112.00 | 0.01 | 1.61 | 0.81 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 10/7/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 80.00 | 0.01 | 0.80 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.04 | 0.01 | -0.03 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 1.10 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.10 | 0.02 | -0.04 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 86.00 | 0.20 | 1.19 | 0.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.35 | -0.12 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 87.00 | 0.24 | 1.57 | 0.91 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.14 | 0.02 | -0.04 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 88.00 | 0.59 | 0.88 | 0.74 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.17 | 0.03 | -0.05 | 10/1/2026 | 10/7/2026 3:59:57 PM EST |
| 89.00 | 0.84 | 1.04 | 0.94 | 0.95 | -0.10 | -9.53% | 0.01 | 2 | 6 | 0.32 | -0.19 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 90.00 | 1.04 | 1.25 | 1.15 | 1.11 | -0.07 | -5.94% | 0.01 | 31 | 20 | 0.31 | -0.22 | 0.03 | -0.05 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 91.00 | 1.28 | 1.55 | 1.42 | 1.41 | +0.25 | +21.56% | 0.02 | 11 | 12 | 0.31 | -0.26 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 92.00 | 1.58 | 1.98 | 1.78 | 1.78 | +0.45 | +33.84% | 0.02 | 7 | 13 | 0.32 | -0.30 | 0.04 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 93.00 | 1.60 | 2.33 | 1.97 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.30 | -0.34 | 0.04 | -0.06 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 94.00 | 2.11 | 2.57 | 2.34 | 2.34 | +0.35 | +17.59% | 0.02 | 3 | 21 | 0.30 | -0.38 | 0.05 | -0.06 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 95.00 | 2.50 | 3.05 | 2.78 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | -0.43 | 0.05 | -0.06 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 96.00 | 3.05 | 3.55 | 3.30 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.30 | -0.48 | 0.05 | -0.06 | 10/2/2026 | 10/7/2026 3:59:57 PM EST |
| 97.00 | 3.35 | 4.10 | 3.73 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.06 | 10/7/2026 3:59:57 PM EST | |||
| 98.00 | 3.95 | 4.70 | 4.33 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.29 | -0.58 | 0.05 | -0.06 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 99.00 | 4.60 | 5.45 | 5.03 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.30 | -0.63 | 0.05 | -0.05 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 100.00 | 5.00 | 6.45 | 5.73 | 4.27 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | -0.68 | 0.05 | -0.05 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 101.00 | 5.70 | 7.15 | 6.43 | 5.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.72 | 0.04 | -0.05 | 9/28/2026 | 10/7/2026 3:59:57 PM EST |
| 102.00 | 6.30 | 8.50 | 7.40 | 4.98 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.43 | -0.76 | 0.04 | -0.04 | 9/25/2026 | 10/7/2026 3:59:57 PM EST |
| 103.00 | 6.85 | 9.30 | 8.08 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | -0.80 | 0.04 | -0.04 | 10/2/2026 | 10/7/2026 3:59:57 PM EST |
| 104.00 | 7.55 | 10.00 | 8.78 | % | 0.08 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.03 | 10/7/2026 3:59:57 PM EST | |||
| 105.00 | 8.70 | 11.00 | 9.85 | 7.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.86 | 0.03 | -0.03 | 9/29/2026 | 10/7/2026 3:59:57 PM EST |
| 106.00 | 9.70 | 11.65 | 10.68 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.03 | 10/7/2026 3:59:57 PM EST | |||
| 107.00 | 10.70 | 12.90 | 11.80 | 12.05 | % | 0.11 | 1 | 0 | 0.50 | -0.90 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:57 PM EST | |
| 108.00 | 11.20 | 13.85 | 12.53 | % | 0.12 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.02 | 10/7/2026 3:59:57 PM EST | |||
| 109.00 | 12.15 | 14.80 | 13.48 | % | 0.12 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 10/7/2026 3:59:57 PM EST | |||
| 110.00 | 13.10 | 15.85 | 14.48 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.02 | 10/7/2026 3:59:57 PM EST | |||
| 111.00 | 14.10 | 17.45 | 15.78 | % | 0.14 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 112.00 | 14.40 | 18.55 | 16.48 | % | 0.15 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 113.00 | 15.40 | 19.55 | 17.48 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 114.00 | 16.40 | 20.55 | 18.48 | % | 0.16 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 115.00 | 17.40 | 21.55 | 19.48 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 10/7/2026 3:59:57 PM EST | |||
| 120.00 | 23.10 | 26.55 | 24.83 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 125.00 | 28.10 | 30.85 | 29.48 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 130.00 | 32.40 | 36.45 | 34.43 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST |