Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $104.18 as of 7/27/2026 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.20 | 61.05 | 59.13 | % | 1.31 | 0 | 27 | 1.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 47.50 | 54.65 | 58.55 | 56.60 | % | 1.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 50.00 | 52.50 | 55.55 | 54.03 | 42.62 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:17 PM EST |
| 55.00 | 47.20 | 50.35 | 48.78 | 37.78 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:17 PM EST |
| 60.00 | 42.85 | 45.40 | 44.13 | 31.05 | 0.00 | 0.00% | 0.74 | 0 | 195 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 37.80 | 40.40 | 39.10 | 30.62 | 0.00 | 0.00% | 0.60 | 0 | 182 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:17 PM EST |
| 70.00 | 32.80 | 35.40 | 34.10 | 31.75 | 0.00 | 0.00% | 0.49 | 0 | 155 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 27.95 | 30.50 | 29.23 | 19.08 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.73 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:17 PM EST |
| 77.50 | 25.40 | 28.00 | 26.70 | 25.39 | 0.00 | 0.00% | 0.34 | 0 | 150 | 0.67 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 22.95 | 25.55 | 24.25 | 21.92 | 0.00 | 0.00% | 0.30 | 0 | 98 | 0.59 | 0.97 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 82.50 | 20.60 | 23.10 | 21.85 | 19.15 | 0.00 | 0.00% | 0.26 | 0 | 47 | 0.55 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:17 PM EST |
| 85.00 | 18.80 | 20.25 | 19.53 | 17.35 | 0.00 | 0.00% | 0.23 | 0 | 132 | 0.44 | 0.94 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 87.50 | 16.45 | 17.85 | 17.15 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 163 | 0.41 | 0.92 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 14.15 | 15.50 | 14.83 | 12.44 | 0.00 | 0.00% | 0.16 | 0 | 1,011 | 0.38 | 0.89 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 92.50 | 12.05 | 12.85 | 12.45 | 12.57 | +1.12 | +9.79% | 0.13 | 2 | 532 | 0.24 | 0.86 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 10.35 | 11.00 | 10.68 | 10.25 | +1.57 | +18.09% | 0.11 | 16 | 3,885 | 0.29 | 0.81 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 97.50 | 8.30 | 8.75 | 8.53 | 8.02 | +1.42 | +21.52% | 0.09 | 33 | 2,761 | 0.27 | 0.75 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 6.60 | 6.95 | 6.78 | 6.59 | +1.54 | +30.50% | 0.07 | 32 | 3,181 | 0.27 | 0.68 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 3.60 | 3.85 | 3.73 | 3.70 | +1.03 | +38.58% | 0.04 | 509 | 16,187 | 0.26 | 0.49 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 110.00 | 1.76 | 1.87 | 1.82 | 1.77 | +0.51 | +40.48% | 0.02 | 97 | 5,835 | 0.25 | 0.32 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 115.00 | 0.71 | 0.79 | 0.75 | 0.73 | +0.16 | +28.07% | 0.01 | 13 | 5,950 | 0.24 | 0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 120.00 | 0.28 | 0.56 | 0.42 | 0.29 | +0.10 | +52.64% | 0.00 | 41 | 5,225 | 0.27 | 0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 125.00 | 0.01 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.25 | 0.07 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 130.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.36 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.44 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.44 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 1.44 | 0.72 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.74 | 0.87 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:17 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:17 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:17 PM EST |
| 55.00 | 0.00 | 1.76 | 0.88 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:17 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 0.01 | 0.54 | 0.28 | 0.22 | +0.13 | +144.45% | 0.00 | 1 | 164 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 70.00 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,446 | 0.65 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 77.50 | 0.00 | 0.42 | 0.21 | 0.13 | -0.04 | -23.53% | 0.00 | 1 | 1,705 | 0.50 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 5,824 | 0.38 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 82.50 | 0.07 | 0.39 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.35 | -0.04 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 85.00 | 0.17 | 0.30 | 0.24 | 0.31 | -0.07 | -18.43% | 0.00 | 7 | 3,452 | 0.33 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 87.50 | 0.29 | 0.45 | 0.37 | 0.39 | -0.15 | -27.78% | 0.00 | 182 | 6,378 | 0.32 | -0.08 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 0.45 | 0.62 | 0.54 | 0.50 | -0.25 | -33.34% | 0.01 | 5 | 2,572 | 0.31 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 92.50 | 0.68 | 0.82 | 0.75 | 0.74 | -0.32 | -30.19% | 0.01 | 6 | 879 | 0.29 | -0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 1.00 | 1.12 | 1.06 | 1.08 | -0.46 | -29.87% | 0.01 | 50 | 3,225 | 0.28 | -0.19 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 97.50 | 1.53 | 1.62 | 1.58 | 1.58 | -0.60 | -27.53% | 0.02 | 23 | 1,222 | 0.27 | -0.25 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 2.18 | 2.29 | 2.24 | 2.28 | -0.89 | -28.08% | 0.02 | 43 | 1,814 | 0.26 | -0.32 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 4.20 | 4.40 | 4.30 | 4.55 | -1.10 | -19.47% | 0.04 | 1 | 682 | 0.25 | -0.51 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 110.00 | 7.20 | 8.20 | 7.70 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 381 | 0.26 | -0.68 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 4:00:17 PM EST |
| 115.00 | 10.85 | 12.35 | 11.60 | 14.24 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.31 | -0.81 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 4:00:17 PM EST |
| 120.00 | 15.35 | 16.95 | 16.15 | 19.65 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.35 | -0.89 | 0.02 | -0.02 | 7/20/2026 | 7/27/2026 4:00:17 PM EST |
| 125.00 | 19.10 | 22.35 | 20.73 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 130.00 | 24.05 | 27.55 | 25.80 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 135.00 | 29.05 | 32.60 | 30.83 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 140.00 | 34.00 | 37.90 | 35.95 | 38.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:17 PM EST |
| 145.00 | 39.00 | 42.50 | 40.75 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 150.00 | 43.90 | 47.85 | 45.88 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 155.00 | 49.05 | 52.90 | 50.98 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST |