Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $104.47 as of 7/29/2026 9:36:21 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 | 48.95 | 51.00 | 49.98 | % | 0.91 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 60.00 | 44.20 | 46.60 | 45.40 | % | 0.76 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 65.00 | 39.00 | 41.65 | 40.33 | % | 0.62 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 70.00 | 34.05 | 36.65 | 35.35 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 75.00 | 28.85 | 31.65 | 30.25 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 80.00 | 23.95 | 26.00 | 24.98 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 81.00 | 23.10 | 25.65 | 24.38 | % | 0.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 82.00 | 21.90 | 24.65 | 23.28 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 83.00 | 20.60 | 23.65 | 22.13 | 7.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 4:00:10 PM EST |
| 84.00 | 19.75 | 22.65 | 21.20 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 85.00 | 18.65 | 21.70 | 20.18 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 86.00 | 17.65 | 20.70 | 19.18 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 87.00 | 16.65 | 19.70 | 18.18 | 9.95 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:10 PM EST |
| 88.00 | 15.75 | 18.70 | 17.23 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 4:00:10 PM EST |
| 89.00 | 14.50 | 17.70 | 16.10 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 90.00 | 13.70 | 16.70 | 15.20 | 11.41 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 91.00 | 12.80 | 15.30 | 14.05 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 92.00 | 11.75 | 14.05 | 12.90 | 14.22 | +0.01 | +0.07% | 0.14 | 5 | 30 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 93.00 | 10.95 | 13.35 | 12.15 | 8.64 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.91 | 0.98 | 0.01 | -0.02 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 94.00 | 9.95 | 12.75 | 11.35 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.96 | 0.96 | 0.01 | -0.03 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 95.00 | 9.15 | 11.15 | 10.15 | 10.69 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.77 | 0.95 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 96.00 | 8.20 | 10.00 | 9.10 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.73 | 0.94 | 0.02 | -0.05 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 97.00 | 7.30 | 8.30 | 7.80 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.51 | 0.92 | 0.02 | -0.05 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 98.00 | 6.55 | 7.35 | 6.95 | 8.18 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.46 | 0.89 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 99.00 | 5.55 | 6.40 | 5.98 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.45 | 0.87 | 0.04 | -0.06 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 100.00 | 4.60 | 5.50 | 5.05 | 6.90 | +2.25 | +48.39% | 0.05 | 2 | 95 | 0.42 | 0.84 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 101.00 | 3.80 | 4.65 | 4.23 | 5.30 | -0.15 | -2.76% | 0.04 | 1 | 245 | 0.30 | 0.78 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 102.00 | 3.05 | 3.85 | 3.45 | 4.76 | +0.11 | +2.37% | 0.03 | 1 | 164 | 0.30 | 0.71 | 0.07 | -0.09 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 103.00 | 2.42 | 3.05 | 2.74 | 4.10 | +0.50 | +13.89% | 0.03 | 10 | 278 | 0.29 | 0.64 | 0.08 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 104.00 | 1.90 | 2.36 | 2.13 | 2.67 | -0.48 | -15.24% | 0.02 | 65 | 179 | 0.29 | 0.55 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 105.00 | 1.42 | 1.82 | 1.62 | 1.65 | -0.60 | -26.67% | 0.02 | 33 | 186 | 0.29 | 0.46 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 106.00 | 1.01 | 1.38 | 1.20 | 1.60 | -0.17 | -9.61% | 0.01 | 45 | 149 | 0.28 | 0.37 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 107.00 | 0.73 | 1.03 | 0.88 | 1.51 | +0.18 | +13.54% | 0.01 | 99 | 1,172 | 0.28 | 0.29 | 0.08 | -0.09 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 108.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.35 | -38.89% | 0.01 | 705 | 133 | 0.27 | 0.22 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 109.00 | 0.17 | 0.56 | 0.37 | 0.70 | +0.08 | +12.91% | 0.00 | 80 | 81 | 0.26 | 0.16 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 110.00 | 0.07 | 0.42 | 0.25 | 0.30 | -0.15 | -33.34% | 0.00 | 7 | 113 | 0.26 | 0.11 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 111.00 | 0.12 | 0.33 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.08 | 0.04 | -0.04 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 112.00 | 0.02 | 0.27 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.06 | 0.03 | -0.03 | 7/21/2026 | 7/29/2026 4:00:10 PM EST |
| 113.00 | 0.01 | 0.22 | 0.12 | 0.17 | +0.01 | +6.25% | 0.00 | 3 | 1 | 0.28 | 0.05 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 114.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.28 | 0.04 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 115.00 | 0.01 | 0.17 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.32 | 0.03 | 0.01 | -0.02 | 7/23/2026 | 7/29/2026 4:00:10 PM EST |
| 116.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 114 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 107 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.05 | +500.00% | 0.00 | 237 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 80.00 | 0.01 | 0.48 | 0.25 | 0.04 | -0.05 | -55.56% | 0.00 | 69 | 223 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 0.33 | 0.17 | 0.03 | -2.86 | -98.97% | 0.00 | 71 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 84.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:10 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 4:00:10 PM EST |
| 87.00 | 0.00 | 1.97 | 0.99 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 91.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:10 PM EST |
| 92.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 93.00 | 0.04 | 0.19 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 38 | 65 | 0.42 | -0.02 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 94.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.08 | -61.54% | 0.00 | 23 | 78 | 0.35 | -0.04 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 95.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | -0.05 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 96.00 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.31 | -0.06 | 0.02 | -0.05 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 97.00 | 0.01 | 0.30 | 0.16 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 323 | 0.29 | -0.08 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 98.00 | 0.04 | 0.28 | 0.16 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 385 | 0.27 | -0.11 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 99.00 | 0.15 | 0.46 | 0.31 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 259 | 0.30 | -0.13 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 100.00 | 0.27 | 0.61 | 0.44 | 0.24 | -0.08 | -25.00% | 0.00 | 15 | 154 | 0.29 | -0.16 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 101.00 | 0.48 | 0.71 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.28 | -0.22 | 0.06 | -0.08 | 7/28/2026 | 7/29/2026 4:00:10 PM EST |
| 102.00 | 0.63 | 1.01 | 0.82 | 0.47 | -0.14 | -22.96% | 0.01 | 1 | 348 | 0.28 | -0.29 | 0.07 | -0.09 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 103.00 | 0.90 | 1.32 | 1.11 | 0.74 | -0.06 | -7.50% | 0.01 | 7 | 333 | 0.27 | -0.36 | 0.08 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 104.00 | 1.29 | 1.66 | 1.48 | 1.35 | +0.40 | +42.11% | 0.01 | 61 | 147 | 0.26 | -0.45 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 105.00 | 1.73 | 2.19 | 1.96 | 1.31 | -0.09 | -6.43% | 0.02 | 29 | 113 | 0.26 | -0.54 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 106.00 | 2.28 | 2.83 | 2.56 | 2.45 | +0.80 | +48.49% | 0.02 | 31 | 31 | 0.25 | -0.63 | 0.09 | -0.10 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 107.00 | 2.75 | 3.45 | 3.10 | 2.23 | +0.03 | +1.37% | 0.03 | 15 | 14 | 0.22 | -0.71 | 0.08 | -0.09 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 108.00 | 3.65 | 4.20 | 3.93 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.23 | -0.78 | 0.07 | -0.08 | 7/20/2026 | 7/29/2026 4:00:10 PM EST |
| 109.00 | 4.20 | 5.25 | 4.73 | 3.90 | +0.20 | +5.41% | 0.04 | 3 | 10 | 0.38 | -0.84 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 110.00 | 5.05 | 6.05 | 5.55 | 4.47 | -3.35 | -42.84% | 0.05 | 1 | 2 | 0.39 | -0.89 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 4:00:10 PM EST |
| 111.00 | 6.00 | 7.10 | 6.55 | % | 0.06 | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.04 | 7/29/2026 4:00:10 PM EST | |||
| 112.00 | 6.95 | 8.05 | 7.50 | 5.99 | % | 0.07 | 2 | 0 | 0.47 | -0.94 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 4:00:10 PM EST | |
| 113.00 | 7.20 | 9.65 | 8.43 | 6.89 | % | 0.07 | 2 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:10 PM EST | |
| 114.00 | 8.25 | 10.85 | 9.55 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.03 | 7/21/2026 | 7/29/2026 4:00:10 PM EST |
| 115.00 | 8.45 | 12.40 | 10.43 | % | 0.09 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:10 PM EST | |||
| 116.00 | 9.45 | 13.05 | 11.25 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:10 PM EST |
| 120.00 | 14.05 | 17.00 | 15.53 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST | |||
| 125.00 | 18.45 | 21.80 | 20.13 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:10 PM EST |