Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $89.74 as of 10/27/2026 4:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 54.85 | 58.95 | 56.90 | % | 1.75 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 52.35 | 56.50 | 54.43 | 61.65 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 49.85 | 54.00 | 51.93 | % | 1.38 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 47.40 | 51.50 | 49.45 | 72.20 | 0.00 | 0.00% | 1.24 | 0 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 44.85 | 49.00 | 46.93 | % | 1.10 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 42.45 | 46.50 | 44.48 | 43.61 | 0.00 | 0.00% | 0.99 | 0 | 27 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 40.80 | 44.00 | 42.40 | % | 0.89 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 38.30 | 41.50 | 39.90 | 51.10 | 0.00 | 0.00% | 0.80 | 0 | 57 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 35.80 | 39.00 | 37.40 | 36.43 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 32.60 | 36.50 | 34.55 | 48.25 | 0.00 | 0.00% | 0.63 | 0 | 193 | 1.19 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:55 PM EST |
| 57.50 | 30.10 | 33.35 | 31.73 | 36.77 | 0.00 | 0.00% | 0.55 | 0 | 160 | 0.98 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 27.60 | 30.90 | 29.25 | 51.95 | 0.00 | 0.00% | 0.49 | 0 | 136 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:55 PM EST |
| 62.50 | 25.85 | 28.40 | 27.13 | 29.60 | 0.00 | 0.00% | 0.43 | 0 | 516 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 22.65 | 25.95 | 24.30 | 32.52 | 0.00 | 0.00% | 0.37 | 0 | 201 | 0.77 | 0.99 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 67.50 | 20.40 | 23.45 | 21.93 | 23.87 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.70 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 17.75 | 21.05 | 19.40 | 22.92 | 0.00 | 0.00% | 0.28 | 0 | 106 | 0.65 | 0.98 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 72.50 | 16.00 | 19.25 | 17.63 | 36.56 | 0.00 | 0.00% | 0.24 | 0 | 231 | 0.67 | 0.97 | 0.01 | -0.01 | 8/12/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 13.65 | 16.25 | 14.95 | 36.09 | 0.00 | 0.00% | 0.20 | 0 | 142 | 0.54 | 0.95 | 0.01 | -0.01 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 77.50 | 11.35 | 14.00 | 12.68 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.50 | 0.91 | 0.02 | -0.02 | 9/10/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 9.25 | 11.70 | 10.48 | 10.30 | -4.55 | -30.64% | 0.13 | 1 | 151 | 0.45 | 0.86 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 82.50 | 6.85 | 9.70 | 8.28 | 10.48 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.42 | 0.79 | 0.03 | -0.03 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 5.80 | 7.20 | 6.50 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 271 | 0.29 | 0.71 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 87.50 | 4.45 | 5.30 | 4.88 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.28 | 0.61 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 3.25 | 3.35 | 3.30 | 3.35 | -0.25 | -6.95% | 0.04 | 14 | 388 | 0.26 | 0.50 | 0.05 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 92.50 | 2.10 | 2.39 | 2.25 | 2.25 | -0.16 | -6.64% | 0.02 | 4 | 668 | 0.26 | 0.39 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 1.34 | 1.56 | 1.45 | 1.50 | -0.10 | -6.25% | 0.02 | 763 | 2,523 | 0.25 | 0.28 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 97.50 | 0.85 | 0.90 | 0.88 | 0.88 | -0.14 | -13.73% | 0.01 | 130 | 1,004 | 0.25 | 0.20 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 0.44 | 0.56 | 0.50 | 0.57 | -0.02 | -3.39% | 0.01 | 25 | 6,900 | 0.24 | 0.13 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.07 | -33.34% | 0.00 | 15 | 19,426 | 0.25 | 0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 2,231 | 0.26 | 0.02 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13,955 | 0.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,265 | 0.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22,731 | 0.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 624 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 238 | 2.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 523 | 1.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 189 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 480 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 286 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 331 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.09 | 1.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 697 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 62.50 | 0.03 | 0.45 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.03 | 0.28 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.43 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 67.50 | 0.03 | 0.48 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.42 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.08 | 0.25 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.36 | -0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 72.50 | 0.06 | 0.58 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.35 | -0.03 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 0.14 | 0.43 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.31 | -0.05 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 77.50 | 0.22 | 0.61 | 0.42 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.29 | -0.09 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 0.44 | 1.00 | 0.72 | 0.70 | -0.01 | -1.41% | 0.01 | 5 | 1,151 | 0.29 | -0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 82.50 | 1.06 | 1.20 | 1.13 | 1.09 | -0.06 | -5.22% | 0.01 | 12 | 278 | 0.28 | -0.21 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 1.65 | 1.83 | 1.74 | 1.74 | +0.01 | +0.58% | 0.02 | 15 | 2,480 | 0.27 | -0.29 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 87.50 | 2.39 | 2.75 | 2.57 | 2.51 | -0.04 | -1.57% | 0.03 | 13 | 1,051 | 0.26 | -0.39 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 3.60 | 3.85 | 3.73 | 3.72 | +0.14 | +3.92% | 0.04 | 25 | 5,555 | 0.26 | -0.50 | 0.05 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 92.50 | 5.00 | 5.35 | 5.18 | 5.20 | +0.25 | +5.06% | 0.06 | 10 | 4,176 | 0.26 | -0.61 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 6.45 | 7.15 | 6.80 | 6.85 | +0.20 | +3.01% | 0.07 | 11 | 5,865 | 0.24 | -0.72 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 97.50 | 8.10 | 10.55 | 9.33 | 9.00 | +0.95 | +11.81% | 0.10 | 7 | 1,069 | 0.41 | -0.80 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 9.55 | 12.45 | 11.00 | 9.88 | 0.00 | 0.00% | 0.11 | 0 | 5,364 | 0.41 | -0.87 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 14.30 | 17.15 | 15.73 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 1,023 | 0.47 | -0.95 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 18.80 | 22.60 | 20.70 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 351 | 0.60 | -0.98 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 23.65 | 27.60 | 25.63 | 25.55 | +1.32 | +5.45% | 0.22 | 1 | 4 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 28.65 | 32.60 | 30.63 | 20.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 33.65 | 37.55 | 35.60 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 130.00 | 39.30 | 42.55 | 40.93 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 135.00 | 43.60 | 47.55 | 45.58 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 140.00 | 48.60 | 52.55 | 50.58 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 145.00 | 54.25 | 57.55 | 55.90 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 150.00 | 59.25 | 62.55 | 60.90 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 155.00 | 64.25 | 67.55 | 65.90 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |