Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $101.91 as of 7/10/2026 1:32:06 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 | 46.20 | 49.85 | 48.03 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 60.00 | 41.25 | 44.85 | 43.05 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 65.00 | 36.25 | 40.20 | 38.23 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 70.00 | 31.30 | 34.55 | 32.93 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 75.00 | 26.35 | 30.10 | 28.23 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 80.00 | 21.45 | 24.85 | 23.15 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 85.00 | 16.65 | 20.30 | 18.48 | % | 0.22 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.01 | 7/10/2026 3:59:58 PM EST | |||
| 89.00 | 12.90 | 16.90 | 14.90 | % | 0.17 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.02 | 7/10/2026 3:59:58 PM EST | |||
| 90.00 | 12.10 | 15.90 | 14.00 | % | 0.16 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.02 | 7/10/2026 3:59:58 PM EST | |||
| 91.00 | 11.10 | 15.10 | 13.10 | % | 0.14 | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 92.00 | 10.35 | 13.35 | 11.85 | % | 0.13 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 93.00 | 9.40 | 12.50 | 10.95 | 10.87 | % | 0.12 | 1 | 0 | 0.44 | 0.82 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 94.00 | 8.70 | 11.75 | 10.23 | % | 0.11 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 95.00 | 7.80 | 11.20 | 9.50 | 9.11 | -0.89 | -8.90% | 0.10 | 4 | 1 | 0.44 | 0.77 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 96.00 | 7.05 | 10.50 | 8.78 | 8.51 | % | 0.09 | 1 | 0 | 0.44 | 0.74 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 97.00 | 6.35 | 9.90 | 8.13 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 98.00 | 6.50 | 8.80 | 7.65 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 99.00 | 6.60 | 7.45 | 7.03 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 100.00 | 5.60 | 6.80 | 6.20 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.62 | 0.03 | -0.04 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 101.00 | 5.35 | 7.60 | 6.48 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 102.00 | 4.75 | 5.65 | 5.20 | 5.41 | % | 0.05 | 27 | 0 | 0.31 | 0.56 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 103.00 | 2.60 | 5.15 | 3.88 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.52 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 104.00 | 3.70 | 6.05 | 4.88 | % | 0.05 | 0 | 0 | 0.35 | 0.49 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 105.00 | 3.15 | 4.20 | 3.68 | 3.38 | -0.49 | -12.67% | 0.04 | 4 | 2 | 0.30 | 0.45 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 106.00 | 2.85 | 3.75 | 3.30 | % | 0.03 | 0 | 0 | 0.30 | 0.42 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 107.00 | 2.48 | 4.70 | 3.59 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 108.00 | 0.78 | 2.99 | 1.89 | 2.39 | -0.11 | -4.40% | 0.02 | 4 | 5 | 0.25 | 0.35 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 109.00 | 1.85 | 3.85 | 2.85 | % | 0.03 | 0 | 0 | 0.34 | 0.32 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 110.00 | 0.20 | 2.37 | 1.29 | 1.92 | +0.12 | +6.67% | 0.01 | 3 | 5 | 0.23 | 0.29 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 111.00 | 1.36 | 2.83 | 2.10 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 112.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 113.00 | 0.54 | 3.30 | 1.92 | % | 0.02 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 114.00 | 0.83 | 1.60 | 1.22 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 116.00 | 0.59 | 2.85 | 1.72 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.02 | 7/10/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.01 | 7/10/2026 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.02 | 7/10/2026 3:59:58 PM EST | |||
| 90.00 | 0.53 | 2.79 | 1.66 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.02 | 7/10/2026 3:59:58 PM EST | |||
| 91.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 92.00 | 0.48 | 2.16 | 1.32 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 93.00 | 0.86 | 1.65 | 1.26 | 1.06 | % | 0.01 | 2 | 0 | 0.32 | -0.18 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 94.00 | 1.08 | 3.00 | 2.04 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 95.00 | 0.37 | 2.60 | 1.49 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.23 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 96.00 | 1.56 | 2.34 | 1.95 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 97.00 | 1.66 | 3.50 | 2.58 | % | 0.03 | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 98.00 | 2.07 | 2.91 | 2.49 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 99.00 | 0.90 | 4.50 | 2.70 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 100.00 | 2.72 | 5.20 | 3.96 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 101.00 | 1.65 | 4.00 | 2.83 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 102.00 | 3.55 | 5.95 | 4.75 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 103.00 | 3.15 | 4.90 | 4.03 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 104.00 | 4.50 | 5.40 | 4.95 | % | 0.05 | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 105.00 | 5.05 | 5.95 | 5.50 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 106.00 | 5.00 | 8.00 | 6.50 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 107.00 | 6.25 | 7.15 | 6.70 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 108.00 | 6.70 | 9.05 | 7.88 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 109.00 | 7.65 | 8.45 | 8.05 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 110.00 | 6.75 | 10.70 | 8.73 | % | 0.08 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 111.00 | 7.55 | 11.45 | 9.50 | % | 0.09 | 0 | 0 | 0.44 | -0.74 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 112.00 | 8.25 | 12.25 | 10.25 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.03 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 113.00 | 9.20 | 13.05 | 11.13 | % | 0.10 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 114.00 | 10.35 | 13.85 | 12.10 | % | 0.11 | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 115.00 | 10.90 | 14.75 | 12.83 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 116.00 | 12.20 | 15.60 | 13.90 | % | 0.12 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 120.00 | 16.05 | 19.25 | 17.65 | % | 0.15 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 7/10/2026 3:59:58 PM EST |