Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $101.89 as of 12/29/2025 3:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.40 | 53.45 | 51.43 | % | 1.03 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 55.00 | 44.45 | 48.45 | 46.45 | % | 0.84 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 39.45 | 43.45 | 41.45 | % | 0.69 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 34.45 | 38.45 | 36.45 | % | 0.56 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 29.45 | 33.45 | 31.45 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 24.45 | 28.50 | 26.48 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 79.00 | 20.50 | 24.50 | 22.50 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 19.50 | 23.50 | 21.50 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 81.00 | 18.50 | 22.50 | 20.50 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 82.00 | 17.50 | 21.50 | 19.50 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 83.00 | 16.65 | 20.50 | 18.58 | % | 0.22 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 84.00 | 15.50 | 19.55 | 17.53 | % | 0.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 85.00 | 14.65 | 18.55 | 16.60 | 12.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:55 PM EST |
| 86.00 | 13.50 | 17.55 | 15.53 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 87.00 | 12.55 | 16.55 | 14.55 | 15.87 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 88.00 | 11.55 | 15.55 | 13.55 | 6.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:55 PM EST |
| 89.00 | 10.55 | 14.55 | 12.55 | 12.36 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 90.00 | 9.55 | 13.60 | 11.58 | 11.82 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 91.00 | 8.55 | 12.60 | 10.58 | 5.46 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | 0.99 | 0.01 | -0.02 | 12/12/2025 | 12/29/2025 3:59:55 PM EST |
| 92.00 | 7.65 | 11.60 | 9.63 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | 0.98 | 0.01 | -0.03 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 93.00 | 6.60 | 10.60 | 8.60 | 7.82 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.97 | 0.01 | -0.03 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 94.00 | 7.10 | 7.95 | 7.53 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | 0.95 | 0.02 | -0.04 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 95.00 | 6.10 | 7.00 | 6.55 | 7.24 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.38 | 0.94 | 0.03 | -0.04 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 96.00 | 5.15 | 5.95 | 5.55 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 692 | 0.33 | 0.91 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 97.00 | 4.40 | 4.90 | 4.65 | 5.22 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.29 | 0.88 | 0.05 | -0.05 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 98.00 | 3.35 | 4.05 | 3.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.26 | 0.84 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 99.00 | 2.80 | 3.25 | 3.03 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.21 | 0.78 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 100.00 | 2.05 | 2.40 | 2.23 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.19 | 0.69 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 101.00 | 1.42 | 1.53 | 1.48 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.17 | 0.57 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 102.00 | 0.89 | 0.97 | 0.93 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.16 | 0.44 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 103.00 | 0.51 | 0.57 | 0.54 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.16 | 0.31 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 104.00 | 0.24 | 0.31 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.16 | 0.19 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 105.00 | 0.12 | 0.27 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.17 | 0.11 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 106.00 | 0.02 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.16 | 0.06 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 107.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.17 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 108.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.02 | 0.01 | -0.01 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 109.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.34 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 91.00 | 0.01 | 0.12 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.32 | -0.01 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 92.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.29 | -0.02 | 0.01 | -0.03 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 93.00 | 0.02 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.27 | -0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 94.00 | 0.02 | 0.15 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.25 | -0.05 | 0.02 | -0.04 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 95.00 | 0.06 | 0.19 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.25 | -0.06 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 96.00 | 0.11 | 0.22 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.23 | -0.09 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 97.00 | 0.16 | 0.29 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.22 | -0.12 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 98.00 | 0.25 | 0.41 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.21 | -0.16 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 99.00 | 0.38 | 0.46 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.19 | -0.22 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 100.00 | 0.62 | 0.71 | 0.67 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.18 | -0.31 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 101.00 | 0.97 | 1.06 | 1.02 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.18 | -0.43 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 102.00 | 1.43 | 1.54 | 1.49 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.17 | -0.56 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 103.00 | 2.05 | 2.46 | 2.26 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.18 | -0.69 | 0.12 | -0.05 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 104.00 | 2.53 | 3.35 | 2.94 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.81 | 0.10 | -0.04 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 105.00 | 3.30 | 3.90 | 3.60 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | -0.89 | 0.07 | -0.03 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 106.00 | 4.25 | 5.20 | 4.73 | 5.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.94 | 0.04 | -0.02 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 107.00 | 5.25 | 6.05 | 5.65 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.97 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 108.00 | 4.65 | 8.35 | 6.50 | % | 0.06 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 109.00 | 5.65 | 9.15 | 7.40 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 110.00 | 6.65 | 10.45 | 8.55 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 111.00 | 7.65 | 11.45 | 9.55 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 112.00 | 8.65 | 12.65 | 10.65 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 113.00 | 9.65 | 13.65 | 11.65 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 114.00 | 10.65 | 14.65 | 12.65 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 115.00 | 11.65 | 15.65 | 13.65 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |