Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $93.35 as of 11/5/2026 6:15:26 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 | 35.75 | 39.80 | 37.78 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 60.00 | 31.35 | 34.80 | 33.08 | % | 0.55 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 65.00 | 26.45 | 29.75 | 28.10 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 70.00 | 21.50 | 24.85 | 23.18 | % | 0.33 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 75.00 | 15.90 | 19.95 | 17.93 | % | 0.24 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 80.00 | 11.80 | 14.90 | 13.35 | % | 0.17 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 81.00 | 10.80 | 13.90 | 12.35 | % | 0.15 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 82.00 | 9.90 | 12.95 | 11.43 | % | 0.14 | 0 | 0 | 0.59 | 0.84 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 83.00 | 9.00 | 12.05 | 10.53 | % | 0.13 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 84.00 | 8.15 | 11.20 | 9.68 | % | 0.12 | 0 | 0 | 0.55 | 0.80 | 0.03 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 85.00 | 7.25 | 10.30 | 8.78 | % | 0.10 | 0 | 0 | 0.52 | 0.78 | 0.03 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 86.00 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 0 | 0.51 | 0.75 | 0.03 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 87.00 | 5.75 | 8.70 | 7.23 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.72 | 0.03 | -0.05 | 11/2/2026 | 11/5/2026 4:00:08 PM EST |
| 88.00 | 5.50 | 7.75 | 6.63 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.35 | 0.69 | 0.03 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 89.00 | 4.60 | 6.75 | 5.68 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.32 | 0.66 | 0.04 | -0.05 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 90.00 | 4.65 | 5.45 | 5.05 | 4.75 | +0.73 | +18.16% | 0.06 | 8 | 5 | 0.32 | 0.62 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 91.00 | 4.00 | 5.10 | 4.55 | 5.79 | +3.68 | +174.41% | 0.05 | 15 | 15 | 0.32 | 0.59 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 92.00 | 3.30 | 5.30 | 4.30 | 5.11 | +2.17 | +73.81% | 0.05 | 15 | 4 | 0.34 | 0.55 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 93.00 | 2.68 | 4.75 | 3.72 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | 0.51 | 0.04 | -0.05 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 94.00 | 1.80 | 4.30 | 3.05 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.31 | 0.47 | 0.04 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 95.00 | 1.86 | 3.20 | 2.53 | 2.31 | +0.06 | +2.67% | 0.03 | 13 | 20 | 0.30 | 0.42 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 96.00 | 1.09 | 3.70 | 2.40 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.38 | 0.04 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 97.00 | 0.50 | 3.50 | 2.00 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 98.00 | 0.90 | 3.30 | 2.10 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 99.00 | 0.96 | 1.74 | 1.35 | 1.04 | +0.03 | +2.97% | 0.01 | 31 | 52 | 0.29 | 0.27 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 100.00 | 0.54 | 1.65 | 1.10 | 0.95 | +0.12 | +14.46% | 0.01 | 2 | 4 | 0.29 | 0.23 | 0.04 | -0.04 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 101.00 | 0.53 | 1.40 | 0.97 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.20 | 0.03 | -0.04 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 102.00 | 0.17 | 2.60 | 1.39 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.03 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 103.00 | 0.14 | 2.51 | 1.33 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.03 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 104.00 | 0.21 | 2.43 | 1.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.38 | 0.13 | 0.02 | -0.03 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 105.00 | 0.01 | 1.21 | 0.61 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.11 | 0.02 | -0.03 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.09 | 0.02 | -0.02 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 107.00 | 0.01 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 108.00 | 0.01 | 2.30 | 1.16 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 109.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 70.00 | 0.02 | 0.49 | 0.26 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 1 | 0.48 | -0.03 | 0.01 | -0.01 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 75.00 | 0.01 | 2.32 | 1.17 | % | 0.02 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.52 | 1.26 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.67 | -0.10 | 0.02 | -0.03 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 81.00 | 0.01 | 2.58 | 1.30 | % | 0.02 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 82.00 | 0.17 | 2.64 | 1.41 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 83.00 | 0.24 | 1.40 | 0.82 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | -0.19 | 0.02 | -0.04 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 84.00 | 0.25 | 2.85 | 1.55 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.03 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 85.00 | 0.48 | 3.00 | 1.74 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | -0.22 | 0.03 | -0.04 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 86.00 | 0.50 | 2.66 | 1.58 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.35 | -0.25 | 0.03 | -0.04 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 87.00 | 0.42 | 3.30 | 1.86 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | -0.28 | 0.03 | -0.05 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 88.00 | 1.13 | 2.61 | 1.87 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.03 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 89.00 | 0.98 | 3.60 | 2.29 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.33 | -0.34 | 0.04 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 90.00 | 2.06 | 2.61 | 2.34 | 1.74 | -2.55 | -59.45% | 0.03 | 6 | 2 | 0.30 | -0.38 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 91.00 | 1.97 | 4.05 | 3.01 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.41 | 0.04 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 92.00 | 2.68 | 4.45 | 3.57 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 93.00 | 2.90 | 4.40 | 3.65 | 2.80 | % | 0.04 | 2 | 0 | 0.30 | -0.49 | 0.04 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST | |
| 94.00 | 2.95 | 5.50 | 4.23 | % | 0.05 | 0 | 0 | 0.31 | -0.54 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 95.00 | 3.20 | 6.00 | 4.60 | % | 0.05 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 96.00 | 4.40 | 6.65 | 5.53 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 97.00 | 5.10 | 7.25 | 6.18 | % | 0.06 | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.05 | 11/5/2026 4:00:08 PM EST | |||
| 98.00 | 5.30 | 8.05 | 6.68 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.70 | 0.04 | -0.05 | 11/2/2026 | 11/5/2026 4:00:08 PM EST |
| 99.00 | 6.40 | 8.80 | 7.60 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.04 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 100.00 | 7.10 | 9.60 | 8.35 | % | 0.08 | 0 | 0 | 0.46 | -0.77 | 0.04 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 101.00 | 7.95 | 10.45 | 9.20 | % | 0.09 | 0 | 0 | 0.47 | -0.80 | 0.03 | -0.04 | 11/5/2026 4:00:08 PM EST | |||
| 102.00 | 8.65 | 11.35 | 10.00 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 103.00 | 9.50 | 12.45 | 10.98 | % | 0.11 | 0 | 0 | 0.52 | -0.85 | 0.03 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 104.00 | 10.60 | 13.40 | 12.00 | % | 0.12 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 105.00 | 11.40 | 14.15 | 12.78 | % | 0.12 | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.03 | 11/5/2026 4:00:08 PM EST | |||
| 106.00 | 12.50 | 15.45 | 13.98 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 107.00 | 13.30 | 16.30 | 14.80 | % | 0.14 | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 108.00 | 14.15 | 17.75 | 15.95 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 109.00 | 15.05 | 18.70 | 16.88 | % | 0.15 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 110.00 | 15.60 | 19.60 | 17.60 | % | 0.16 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 115.00 | 20.55 | 24.65 | 22.60 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 120.00 | 25.50 | 29.60 | 27.55 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 125.00 | 30.60 | 34.60 | 32.60 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 130.00 | 35.50 | 39.60 | 37.55 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST |