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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.15 | 51.15 | 49.15 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 60.00 | 42.15 | 46.15 | 44.15 | % | 0.74 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 65.00 | 37.20 | 41.15 | 39.18 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 70.00 | 32.20 | 36.20 | 34.20 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 75.00 | 27.20 | 31.20 | 29.20 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 80.00 | 22.25 | 26.15 | 24.20 | % | 0.30 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 85.00 | 17.80 | 20.70 | 19.25 | 16.85 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.63 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 86.00 | 16.35 | 20.40 | 18.38 | % | 0.21 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 87.00 | 15.85 | 18.75 | 17.30 | 14.85 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.59 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 88.00 | 15.05 | 18.40 | 16.73 | 13.85 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.64 | 0.96 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 89.00 | 14.10 | 17.45 | 15.78 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | 0.95 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 12.55 | 16.55 | 14.55 | % | 0.16 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 91.00 | 12.20 | 14.95 | 13.58 | 11.45 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.51 | 0.92 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 92.00 | 11.20 | 14.05 | 12.63 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | 0.91 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 93.00 | 10.30 | 13.15 | 11.73 | % | 0.13 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 94.00 | 9.40 | 12.85 | 11.13 | % | 0.12 | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 95.00 | 8.85 | 11.35 | 10.10 | 9.63 | +1.58 | +19.63% | 0.11 | 3 | 2 | 0.44 | 0.84 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 96.00 | 7.75 | 11.10 | 9.43 | % | 0.10 | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 97.00 | 6.90 | 9.70 | 8.30 | % | 0.09 | 0 | 0 | 0.42 | 0.79 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 98.00 | 6.05 | 8.90 | 7.48 | % | 0.08 | 0 | 0 | 0.41 | 0.76 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 99.00 | 6.55 | 7.40 | 6.98 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 100.00 | 4.60 | 7.40 | 6.00 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 101.00 | 5.25 | 6.15 | 5.70 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.04 | -0.05 | 7/27/2026 4:00:17 PM EST | |||
| 102.00 | 3.25 | 5.35 | 4.30 | 4.78 | +1.16 | +32.05% | 0.04 | 1 | 5 | 0.23 | 0.61 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 103.00 | 4.00 | 4.95 | 4.48 | % | 0.04 | 0 | 0 | 0.29 | 0.57 | 0.04 | -0.05 | 7/27/2026 4:00:17 PM EST | |||
| 104.00 | 3.10 | 4.10 | 3.60 | 3.33 | +0.71 | +27.10% | 0.03 | 2 | 1 | 0.26 | 0.53 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 2.65 | 3.75 | 3.20 | 3.10 | % | 0.03 | 40 | 0 | 0.26 | 0.48 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 106.00 | 2.10 | 3.10 | 2.60 | % | 0.02 | 0 | 0 | 0.25 | 0.43 | 0.05 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 107.00 | 1.91 | 2.89 | 2.40 | 2.23 | % | 0.02 | 8 | 0 | 0.26 | 0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 108.00 | 0.87 | 2.61 | 1.74 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | 0.34 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 109.00 | 1.11 | 2.11 | 1.61 | 1.51 | % | 0.01 | 4 | 0 | 0.25 | 0.30 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 110.00 | 0.97 | 1.88 | 1.43 | 1.28 | +0.38 | +42.23% | 0.01 | 1 | 1 | 0.26 | 0.26 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 111.00 | 0.01 | 2.57 | 1.29 | 0.84 | % | 0.01 | 4 | 0 | 0.23 | 0.22 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 112.00 | 0.58 | 1.61 | 1.10 | 0.80 | % | 0.01 | 5 | 0 | 0.26 | 0.19 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 113.00 | 0.01 | 1.47 | 0.74 | 0.59 | % | 0.01 | 2 | 0 | 0.21 | 0.16 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 114.00 | 0.34 | 2.20 | 1.27 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.03 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 115.00 | 0.01 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 116.00 | 0.01 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 65.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 70.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 75.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 80.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 86.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 87.00 | 0.01 | 2.36 | 1.19 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 88.00 | 0.01 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 89.00 | 0.01 | 2.44 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 90.00 | 0.01 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 91.00 | 0.01 | 2.56 | 1.29 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 92.00 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 93.00 | 0.34 | 1.30 | 0.82 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 94.00 | 0.28 | 1.10 | 0.69 | 0.75 | -0.31 | -29.25% | 0.01 | 17 | 16 | 0.29 | -0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 0.01 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.31 | -0.16 | 0.02 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 96.00 | 0.45 | 1.34 | 0.90 | 0.99 | % | 0.01 | 2 | 0 | 0.27 | -0.19 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 97.00 | 0.35 | 2.51 | 1.43 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 98.00 | 0.57 | 2.08 | 1.33 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.03 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 99.00 | 1.09 | 2.99 | 2.04 | 1.71 | -0.63 | -26.93% | 0.02 | 1 | 1 | 0.31 | -0.28 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 1.25 | 2.39 | 1.82 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 101.00 | 1.81 | 2.72 | 2.27 | 2.16 | % | 0.02 | 2 | 0 | 0.27 | -0.35 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 102.00 | 2.12 | 3.95 | 3.04 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.30 | -0.39 | 0.04 | -0.05 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 103.00 | 2.48 | 3.55 | 3.02 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.04 | -0.05 | 7/27/2026 4:00:17 PM EST | |||
| 104.00 | 2.62 | 4.00 | 3.31 | 3.57 | % | 0.03 | 2 | 0 | 0.25 | -0.47 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST | |
| 105.00 | 3.60 | 4.20 | 3.90 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.05 | -0.05 | 7/27/2026 4:00:17 PM EST | |||
| 106.00 | 4.15 | 5.05 | 4.60 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.05 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 107.00 | 3.75 | 6.50 | 5.13 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 108.00 | 5.40 | 6.25 | 5.83 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 109.00 | 5.95 | 6.90 | 6.43 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 110.00 | 5.70 | 8.85 | 7.28 | % | 0.07 | 0 | 0 | 0.37 | -0.74 | 0.04 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 111.00 | 6.70 | 9.35 | 8.03 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.04 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 112.00 | 7.40 | 10.10 | 8.75 | % | 0.08 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 113.00 | 8.35 | 11.05 | 9.70 | 11.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.84 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 114.00 | 9.20 | 11.90 | 10.55 | % | 0.09 | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 115.00 | 9.45 | 13.40 | 11.43 | % | 0.10 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 116.00 | 10.40 | 14.30 | 12.35 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 120.00 | 14.20 | 18.10 | 16.15 | % | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST |