Options Chain for CHARLES SCHWAB CORP (THE) COM (SCHW) - $110.63 as of 8/18/2026 8:10:29 AM 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 | 64.70 | 67.30 | 66.00 | 65.15 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 47.50 | 62.20 | 64.80 | 63.50 | % | 1.34 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 50.00 | 59.65 | 62.20 | 60.93 | 42.62 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/17/2026 4:00:00 PM EST |
| 55.00 | 53.90 | 57.35 | 55.63 | 52.65 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 60.00 | 49.00 | 52.35 | 50.68 | 45.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 65.00 | 44.10 | 47.90 | 46.00 | 30.62 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 39.30 | 42.90 | 41.10 | 37.42 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 34.75 | 37.95 | 36.35 | 34.36 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 77.50 | 32.30 | 35.45 | 33.88 | 25.39 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 29.95 | 32.95 | 31.45 | 25.28 | 0.00 | 0.00% | 0.39 | 0 | 97 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:00 PM EST |
| 82.50 | 27.35 | 30.45 | 28.90 | 19.15 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 24.10 | 27.65 | 25.88 | 22.52 | 0.00 | 0.00% | 0.30 | 0 | 132 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 87.50 | 21.65 | 25.35 | 23.50 | 21.97 | 0.00 | 0.00% | 0.27 | 0 | 163 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 19.15 | 21.55 | 20.35 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 983 | 0.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 92.50 | 16.70 | 20.70 | 18.70 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 269 | 0.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 14.60 | 18.25 | 16.43 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 3,531 | 0.63 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 97.50 | 12.85 | 15.15 | 14.00 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 2,664 | 0.49 | 0.98 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 10.85 | 11.60 | 11.23 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 3,079 | 0.28 | 0.95 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 6.50 | 6.85 | 6.68 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 21,035 | 0.19 | 0.82 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 3.25 | 3.55 | 3.40 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 7,561 | 0.22 | 0.57 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 1.20 | 1.56 | 1.38 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8,523 | 0.22 | 0.31 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 0.26 | 0.57 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5,348 | 0.21 | 0.12 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 0.06 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.22 | 0.04 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.36 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:00 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,445 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.88 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,791 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 85.00 | 0.03 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,449 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,267 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,472 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,260 | 0.25 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 97.50 | 0.07 | 0.18 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 0.25 | -0.02 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 0.19 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 0.24 | -0.05 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 0.65 | 0.86 | 0.76 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3,470 | 0.22 | -0.18 | 0.04 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 2.14 | 2.50 | 2.32 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3,849 | 0.22 | -0.43 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 4.90 | 5.80 | 5.35 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.22 | -0.69 | 0.05 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 8.80 | 10.05 | 9.43 | 8.97 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.31 | -0.88 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 12.30 | 16.35 | 14.33 | % | 0.11 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 130.00 | 17.30 | 21.05 | 19.18 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.99 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 22.85 | 25.45 | 24.15 | 23.47 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 27.95 | 30.40 | 29.18 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 32.95 | 36.10 | 34.53 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 150.00 | 37.90 | 40.55 | 39.23 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 155.00 | 42.95 | 46.05 | 44.50 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |