Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $112.27 as of 8/25/2026 8:43:43 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 | 78.80 | 82.20 | 80.50 | % | 2.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST | |||
| 35.00 | 76.30 | 79.70 | 78.00 | 57.95 | 0.00 | 0.00% | 2.23 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/25/2026 4:00:05 PM EST |
| 37.50 | 73.90 | 77.25 | 75.58 | % | 2.02 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST | |||
| 40.00 | 71.35 | 74.80 | 73.08 | 72.20 | 0.00 | 0.00% | 1.83 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 4:00:05 PM EST |
| 42.50 | 68.60 | 72.30 | 70.45 | % | 1.66 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST | |||
| 45.00 | 66.35 | 69.85 | 68.10 | 43.61 | 0.00 | 0.00% | 1.51 | 0 | 27 | 1.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 4:00:05 PM EST |
| 47.50 | 63.90 | 67.35 | 65.63 | % | 1.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST | |||
| 50.00 | 61.50 | 64.90 | 63.20 | % | 1.26 | 0 | 57 | 1.17 | 1.00 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST | |||
| 52.50 | 58.95 | 62.40 | 60.68 | 36.43 | 0.00 | 0.00% | 1.16 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 4:00:05 PM EST |
| 55.00 | 56.45 | 59.60 | 58.03 | 48.25 | 0.00 | 0.00% | 1.06 | 0 | 193 | 0.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/25/2026 4:00:05 PM EST |
| 57.50 | 54.00 | 57.45 | 55.73 | 40.90 | 0.00 | 0.00% | 0.97 | 0 | 160 | 1.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/25/2026 4:00:05 PM EST |
| 60.00 | 51.65 | 54.65 | 53.15 | 51.95 | 0.00 | 0.00% | 0.89 | 0 | 136 | 0.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 4:00:05 PM EST |
| 62.50 | 49.05 | 52.55 | 50.80 | 45.18 | 0.00 | 0.00% | 0.81 | 0 | 519 | 0.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 4:00:05 PM EST |
| 65.00 | 46.60 | 50.05 | 48.33 | 36.57 | 0.00 | 0.00% | 0.74 | 0 | 176 | 0.84 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 8/25/2026 4:00:05 PM EST |
| 67.50 | 44.20 | 47.60 | 45.90 | 23.87 | 0.00 | 0.00% | 0.68 | 0 | 83 | 0.77 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 8/25/2026 4:00:05 PM EST |
| 70.00 | 41.65 | 45.15 | 43.40 | 42.07 | 0.00 | 0.00% | 0.62 | 0 | 104 | 0.76 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/25/2026 4:00:05 PM EST |
| 72.50 | 39.35 | 42.55 | 40.95 | 36.56 | 0.00 | 0.00% | 0.56 | 0 | 231 | 0.69 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/25/2026 4:00:05 PM EST |
| 75.00 | 36.75 | 40.25 | 38.50 | 36.79 | 0.00 | 0.00% | 0.51 | 0 | 142 | 0.67 | 0.98 | 0.00 | -0.01 | 8/20/2026 | 8/25/2026 4:00:05 PM EST |
| 77.50 | 34.35 | 37.85 | 36.10 | 31.76 | 0.00 | 0.00% | 0.47 | 0 | 236 | 0.63 | 0.97 | 0.00 | -0.01 | 8/12/2026 | 8/25/2026 4:00:05 PM EST |
| 80.00 | 32.40 | 34.90 | 33.65 | 32.15 | 0.00 | 0.00% | 0.42 | 0 | 218 | 0.54 | 0.97 | 0.00 | -0.01 | 8/17/2026 | 8/25/2026 4:00:05 PM EST |
| 82.50 | 30.50 | 32.50 | 31.50 | 31.05 | +17.19 | +124.03% | 0.38 | 10 | 135 | 0.51 | 0.96 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 85.00 | 27.80 | 30.10 | 28.95 | 28.50 | -0.55 | -1.90% | 0.34 | 2 | 173 | 0.33 | 0.95 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 87.50 | 24.60 | 28.25 | 26.43 | 23.00 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.46 | 0.94 | 0.01 | -0.02 | 8/6/2026 | 8/25/2026 4:00:05 PM EST |
| 90.00 | 22.80 | 26.05 | 24.43 | 22.90 | 0.00 | 0.00% | 0.27 | 0 | 180 | 0.47 | 0.92 | 0.01 | -0.02 | 8/14/2026 | 8/25/2026 4:00:05 PM EST |
| 92.50 | 20.30 | 23.35 | 21.83 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 287 | 0.42 | 0.90 | 0.01 | -0.02 | 8/17/2026 | 8/25/2026 4:00:05 PM EST |
| 95.00 | 18.95 | 21.20 | 20.08 | 19.80 | -0.25 | -1.25% | 0.21 | 1 | 1,697 | 0.32 | 0.88 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 97.50 | 16.70 | 18.75 | 17.73 | 16.25 | 0.00 | 0.00% | 0.18 | 0 | 159 | 0.30 | 0.85 | 0.01 | -0.03 | 8/21/2026 | 8/25/2026 4:00:05 PM EST |
| 100.00 | 14.85 | 17.30 | 16.08 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 2,831 | 0.31 | 0.82 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 105.00 | 11.10 | 12.85 | 11.98 | 11.50 | -1.40 | -10.86% | 0.11 | 1 | 18,118 | 0.28 | 0.73 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 110.00 | 8.05 | 8.80 | 8.43 | 8.59 | -0.41 | -4.56% | 0.08 | 61 | 1,136 | 0.26 | 0.62 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 115.00 | 5.40 | 6.00 | 5.70 | 5.88 | -0.36 | -5.77% | 0.05 | 8,078 | 2,365 | 0.25 | 0.50 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 120.00 | 3.40 | 4.05 | 3.73 | 3.95 | 0.00 | 0.00% | 0.03 | 11 | 2,020 | 0.24 | 0.38 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 125.00 | 2.29 | 2.57 | 2.43 | 2.46 | -0.18 | -6.82% | 0.02 | 15 | 18,324 | 0.25 | 0.27 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 130.00 | 1.40 | 1.63 | 1.52 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.25 | 0.19 | 0.02 | -0.02 | 8/21/2026 | 8/25/2026 4:00:05 PM EST |
| 135.00 | 0.81 | 1.14 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.25 | 0.13 | 0.01 | -0.02 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 140.00 | 0.42 | 0.92 | 0.67 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.26 | 0.08 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 4:00:05 PM EST |
| 145.00 | 0.20 | 0.54 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.26 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 4:00:05 PM EST |
| 150.00 | 0.12 | 0.30 | 0.21 | 0.26 | -0.04 | -13.34% | 0.00 | 12 | 45 | 0.26 | 0.04 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 155.00 | 0.09 | 0.24 | 0.17 | 0.15 | -0.02 | -11.77% | 0.00 | 12 | 55 | 0.27 | 0.02 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:05 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 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 238 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.79 | 0.90 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 523 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.14 | 0.57 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/25/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.56 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/25/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.56 | 0.28 | 0.08 | -0.03 | -27.28% | 0.01 | 4 | 828 | 0.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.37 | 0.19 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/25/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 12 | 511 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 4:00:05 PM EST |
| 65.00 | 0.03 | 0.40 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 0.48 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.57 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/25/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.42 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/25/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.56 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 75.00 | 0.15 | 0.44 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.40 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/25/2026 4:00:05 PM EST |
| 77.50 | 0.06 | 0.32 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.34 | -0.03 | 0.00 | -0.01 | 8/19/2026 | 8/25/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.54 | 0.29 | 0.27 | -0.22 | -44.90% | 0.00 | 5 | 1,005 | 0.33 | -0.03 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 82.50 | 0.15 | 0.45 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.32 | -0.04 | 0.00 | -0.01 | 8/4/2026 | 8/25/2026 4:00:05 PM EST |
| 85.00 | 0.34 | 0.44 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.32 | -0.05 | 0.00 | -0.02 | 8/24/2026 | 8/25/2026 4:00:05 PM EST |
| 87.50 | 0.36 | 0.66 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.31 | -0.06 | 0.01 | -0.02 | 8/20/2026 | 8/25/2026 4:00:05 PM EST |
| 90.00 | 0.37 | 0.96 | 0.67 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.30 | -0.08 | 0.01 | -0.02 | 8/20/2026 | 8/25/2026 4:00:05 PM EST |
| 92.50 | 0.74 | 1.14 | 0.94 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 801 | 0.30 | -0.10 | 0.01 | -0.02 | 8/20/2026 | 8/25/2026 4:00:05 PM EST |
| 95.00 | 0.96 | 1.22 | 1.09 | 1.15 | +0.11 | +10.58% | 0.01 | 51 | 3,918 | 0.28 | -0.12 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 97.50 | 1.29 | 1.67 | 1.48 | 1.38 | +0.04 | +2.99% | 0.02 | 102 | 750 | 0.28 | -0.15 | 0.01 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 100.00 | 1.76 | 2.02 | 1.89 | 1.90 | +0.20 | +11.77% | 0.02 | 7 | 1,130 | 0.28 | -0.18 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 105.00 | 2.89 | 3.20 | 3.05 | 3.05 | +0.20 | +7.02% | 0.03 | 7 | 816 | 0.27 | -0.27 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 110.00 | 4.70 | 5.10 | 4.90 | 4.70 | +0.15 | +3.30% | 0.04 | 49 | 314 | 0.26 | -0.38 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 115.00 | 6.95 | 7.50 | 7.23 | 7.20 | +0.45 | +6.67% | 0.06 | 48 | 127 | 0.26 | -0.50 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 4:00:05 PM EST |
| 120.00 | 9.50 | 10.60 | 10.05 | 19.35 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.24 | -0.62 | 0.02 | -0.03 | 7/20/2026 | 8/25/2026 4:00:05 PM EST |
| 125.00 | 12.95 | 14.75 | 13.85 | % | 0.11 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.03 | 8/25/2026 4:00:05 PM EST | |||
| 130.00 | 17.00 | 19.35 | 18.18 | % | 0.14 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.02 | 8/25/2026 4:00:05 PM EST | |||
| 135.00 | 20.70 | 24.40 | 22.55 | % | 0.17 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.02 | 8/25/2026 4:00:05 PM EST | |||
| 140.00 | 25.60 | 29.65 | 27.63 | % | 0.20 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.01 | 8/25/2026 4:00:05 PM EST | |||
| 145.00 | 30.60 | 34.25 | 32.43 | % | 0.22 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 8/25/2026 4:00:05 PM EST | |||
| 150.00 | 35.60 | 39.35 | 37.48 | % | 0.25 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 8/25/2026 4:00:05 PM EST | |||
| 155.00 | 40.60 | 43.95 | 42.28 | % | 0.27 | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 8/25/2026 4:00:05 PM EST |