Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $101.75 as of 7/8/2026 7:25:41 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 | 46.15 | 46.90 | 46.53 | 40.71 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 60.00 | 41.10 | 43.00 | 42.05 | 35.78 | 0.00 | 0.00% | 0.70 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 65.00 | 36.10 | 38.80 | 37.45 | 30.67 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 70.00 | 31.10 | 33.00 | 32.05 | % | 0.46 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 74.00 | 27.10 | 29.00 | 28.05 | % | 0.38 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 75.00 | 25.65 | 28.25 | 26.95 | % | 0.36 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 76.00 | 24.40 | 27.00 | 25.70 | % | 0.34 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 77.00 | 23.95 | 26.85 | 25.40 | % | 0.33 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 78.00 | 23.05 | 25.85 | 24.45 | % | 0.31 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 79.00 | 22.15 | 24.85 | 23.50 | % | 0.30 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 80.00 | 21.20 | 23.85 | 22.53 | % | 0.28 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 81.00 | 20.15 | 22.00 | 21.08 | % | 0.26 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 82.00 | 18.35 | 21.85 | 20.10 | 15.68 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 83.00 | 18.15 | 20.00 | 19.08 | 14.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 84.00 | 17.15 | 19.00 | 18.08 | 6.19 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 85.00 | 15.40 | 18.45 | 16.93 | 7.55 | 0.00 | 0.00% | 0.20 | 0 | 29 | 2.59 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:54 PM EST |
| 86.00 | 14.95 | 17.05 | 16.00 | 15.32 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 87.00 | 14.15 | 16.00 | 15.08 | 14.45 | 0.00 | 0.00% | 0.17 | 0 | 34 | 2.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 88.00 | 13.05 | 15.85 | 14.45 | 14.54 | 0.00 | 0.00% | 0.16 | 0 | 133 | 2.45 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 89.00 | 11.15 | 14.85 | 13.00 | 8.89 | 0.00 | 0.00% | 0.15 | 0 | 225 | 2.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 90.00 | 11.15 | 13.90 | 12.53 | 12.56 | +1.47 | +13.26% | 0.14 | 1 | 341 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 91.00 | 10.00 | 12.45 | 11.23 | 11.53 | +1.18 | +11.41% | 0.12 | 1 | 571 | 1.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 92.00 | 9.05 | 11.00 | 10.03 | 10.62 | +0.62 | +6.20% | 0.11 | 2 | 414 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 93.00 | 8.00 | 10.00 | 9.00 | 9.58 | +1.23 | +14.74% | 0.10 | 4 | 273 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 94.00 | 7.50 | 9.00 | 8.25 | 8.60 | +0.07 | +0.83% | 0.09 | 7 | 209 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 95.00 | 6.10 | 7.75 | 6.93 | 7.43 | -0.01 | -0.14% | 0.07 | 13 | 1,252 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 96.00 | 5.25 | 7.40 | 6.33 | 6.10 | +0.70 | +12.97% | 0.07 | 21 | 474 | 1.31 | 0.99 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 97.00 | 4.35 | 6.95 | 5.65 | 5.55 | +0.20 | +3.74% | 0.06 | 12 | 437 | 1.40 | 0.97 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 98.00 | 3.65 | 4.35 | 4.00 | 4.61 | +0.11 | +2.45% | 0.04 | 1 | 502 | 0.63 | 0.93 | 0.05 | -0.08 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 99.00 | 2.78 | 3.40 | 3.09 | 3.53 | +0.36 | +11.36% | 0.03 | 2 | 856 | 0.55 | 0.86 | 0.09 | -0.14 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 100.00 | 1.98 | 2.47 | 2.23 | 2.24 | -0.49 | -17.95% | 0.02 | 30 | 994 | 0.38 | 0.75 | 0.12 | -0.19 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 101.00 | 1.37 | 1.57 | 1.47 | 2.02 | +0.05 | +2.54% | 0.01 | 46 | 217 | 0.35 | 0.62 | 0.15 | -0.24 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 102.00 | 0.81 | 1.01 | 0.91 | 1.29 | +0.16 | +14.16% | 0.01 | 84 | 367 | 0.35 | 0.46 | 0.16 | -0.25 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 103.00 | 0.44 | 0.61 | 0.53 | 0.78 | +0.12 | +18.19% | 0.01 | 39 | 137 | 0.35 | 0.32 | 0.14 | -0.22 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 104.00 | 0.22 | 0.35 | 0.29 | 0.30 | -0.14 | -31.82% | 0.00 | 38 | 67 | 0.35 | 0.19 | 0.11 | -0.18 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.21 | 0.16 | 0.25 | +0.06 | +31.58% | 0.00 | 77 | 490 | 0.35 | 0.11 | 0.07 | -0.12 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 106.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.01 | +9.10% | 0.00 | 33 | 17 | 0.33 | 0.05 | 0.04 | -0.06 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 107.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 39 | 0.35 | 0.02 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 48 | 0.90 | 0.01 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 44 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 221 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 420 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 83.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 60 | 180 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 188 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 633 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 37 | 332 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 87.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 91 | 182 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 75 | 127 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 89.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 57 | 430 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.92 | 0.96 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 91.00 | 0.01 | 0.22 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 74 | 260 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 92.00 | 0.01 | 0.16 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 14 | 384 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 1.90 | 0.95 | 0.02 | -0.04 | -66.67% | 0.01 | 2 | 106 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 95.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 34 | 106 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 96.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 315 | 0.45 | -0.01 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 97.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 38 | 351 | 0.39 | -0.03 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 98.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 13 | 81 | 0.38 | -0.07 | 0.05 | -0.08 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 99.00 | 0.18 | 0.25 | 0.22 | 0.17 | -0.10 | -37.04% | 0.00 | 18 | 547 | 0.36 | -0.14 | 0.09 | -0.14 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 100.00 | 0.34 | 0.43 | 0.39 | 0.28 | -0.16 | -36.37% | 0.00 | 217 | 63 | 0.34 | -0.25 | 0.12 | -0.19 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 101.00 | 0.61 | 0.75 | 0.68 | 0.48 | -0.13 | -21.32% | 0.01 | 406 | 29 | 0.33 | -0.38 | 0.15 | -0.24 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 102.00 | 1.06 | 1.21 | 1.14 | 0.91 | -0.11 | -10.79% | 0.01 | 145 | 36 | 0.33 | -0.54 | 0.16 | -0.25 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 103.00 | 1.61 | 1.86 | 1.74 | 1.40 | -0.30 | -17.65% | 0.02 | 54 | 44 | 0.33 | -0.68 | 0.14 | -0.22 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 104.00 | 2.27 | 2.71 | 2.49 | 2.38 | % | 0.02 | 81 | 0 | 0.31 | -0.81 | 0.11 | -0.18 | 7/8/2026 | 7/8/2026 3:59:54 PM EST | |
| 105.00 | 2.88 | 3.65 | 3.27 | 2.95 | -13.22 | -81.76% | 0.03 | 10 | 0 | 0.50 | -0.89 | 0.07 | -0.12 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 106.00 | 3.80 | 4.75 | 4.28 | % | 0.04 | 0 | 0 | 0.64 | -0.95 | 0.04 | -0.06 | 7/8/2026 3:59:54 PM EST | |||
| 107.00 | 4.05 | 6.60 | 5.33 | % | 0.05 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.03 | 7/8/2026 3:59:54 PM EST | |||
| 108.00 | 5.00 | 7.35 | 6.18 | % | 0.06 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 7/8/2026 3:59:54 PM EST | |||
| 109.00 | 6.00 | 8.35 | 7.18 | % | 0.07 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 110.00 | 7.00 | 9.55 | 8.28 | % | 0.08 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 111.00 | 8.00 | 10.35 | 9.18 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 115.00 | 11.20 | 14.60 | 12.90 | % | 0.11 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 120.00 | 16.20 | 19.60 | 17.90 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |