Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $102.94 as of 1/27/2026 8:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.20 | 49.55 | 47.88 | % | 0.87 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 60.00 | 41.35 | 44.35 | 42.85 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 65.00 | 36.25 | 39.60 | 37.93 | % | 0.58 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 70.00 | 31.45 | 34.65 | 33.05 | % | 0.47 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 75.00 | 26.25 | 29.65 | 27.95 | % | 0.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 80.00 | 21.75 | 24.55 | 23.15 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 85.00 | 16.35 | 19.70 | 18.03 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 87.00 | 14.35 | 17.75 | 16.05 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 88.00 | 13.85 | 16.60 | 15.23 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 89.00 | 12.40 | 15.75 | 14.08 | % | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 90.00 | 11.40 | 14.75 | 13.08 | % | 0.15 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 91.00 | 10.40 | 13.75 | 12.08 | 10.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 0.99 | 0.01 | 0.00 | 1/13/2026 | 1/27/2026 9:58:56 AM EST |
| 92.00 | 9.40 | 12.80 | 11.10 | % | 0.12 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 93.00 | 8.95 | 11.60 | 10.28 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.01 | 1/15/2026 | 1/27/2026 9:58:56 AM EST |
| 94.00 | 8.00 | 10.75 | 9.38 | % | 0.10 | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 95.00 | 7.05 | 9.80 | 8.43 | % | 0.09 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 96.00 | 6.10 | 8.75 | 7.43 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.91 | 0.03 | -0.02 | 1/13/2026 | 1/27/2026 9:58:56 AM EST |
| 97.00 | 5.20 | 7.70 | 6.45 | 6.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | 0.87 | 0.04 | -0.03 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 98.00 | 5.05 | 6.15 | 5.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.25 | 0.82 | 0.05 | -0.04 | 1/20/2026 | 1/27/2026 9:58:56 AM EST |
| 99.00 | 3.30 | 5.35 | 4.33 | 7.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.77 | 0.06 | -0.05 | 1/6/2026 | 1/27/2026 9:58:56 AM EST |
| 100.00 | 2.99 | 4.50 | 3.75 | 4.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | 0.71 | 0.06 | -0.05 | 1/9/2026 | 1/27/2026 9:58:56 AM EST |
| 101.00 | 2.26 | 4.00 | 3.13 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.25 | 0.65 | 0.07 | -0.06 | 1/22/2026 | 1/27/2026 9:58:56 AM EST |
| 102.00 | 1.40 | 2.83 | 2.12 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.23 | 0.57 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 103.00 | 1.94 | 2.11 | 2.03 | 2.10 | -0.12 | -5.41% | 0.02 | 4 | 56 | 0.22 | 0.50 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 104.00 | 1.48 | 1.63 | 1.56 | 1.57 | -0.11 | -6.55% | 0.02 | 104 | 178 | 0.24 | 0.42 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 105.00 | 1.09 | 1.22 | 1.16 | 1.15 | -0.05 | -4.17% | 0.01 | 2 | 293 | 0.22 | 0.35 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 106.00 | 0.70 | 0.90 | 0.80 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.26 | 0.28 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 107.00 | 0.43 | 0.65 | 0.54 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.21 | 0.22 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 108.00 | 0.10 | 0.50 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.25 | 0.17 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 109.00 | 0.01 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | 0.14 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 110.00 | 0.01 | 2.30 | 1.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.34 | 0.09 | 0.03 | -0.03 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |
| 111.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | 0.07 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.45 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.41 | 0.03 | 0.01 | -0.01 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 114.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.01 | -0.01 | 1/5/2026 | 1/27/2026 9:58:56 AM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 117.00 | 0.01 | 2.16 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:56 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:56 AM EST |
| 87.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:58:56 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 9:58:56 AM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 9:58:56 AM EST |
| 93.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.03 | 0.01 | -0.01 | 1/6/2026 | 1/27/2026 9:58:56 AM EST |
| 94.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | -0.04 | 0.02 | -0.01 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |
| 95.00 | 0.01 | 1.03 | 0.52 | 0.20 | -0.08 | -28.58% | 0.01 | 20 | 24 | 0.30 | -0.07 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 96.00 | 0.00 | 2.35 | 1.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.09 | 0.03 | -0.02 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 97.00 | 0.05 | 0.80 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.24 | -0.13 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 98.00 | 0.41 | 0.67 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.18 | 0.05 | -0.04 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 99.00 | 0.65 | 0.84 | 0.75 | 0.80 | +0.17 | +26.99% | 0.01 | 25 | 28 | 0.28 | -0.23 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 100.00 | 1.01 | 1.11 | 1.06 | 1.02 | 0.00 | 0.00% | 0.01 | 14 | 109 | 0.23 | -0.29 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 101.00 | 1.31 | 1.41 | 1.36 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.24 | -0.35 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 102.00 | 0.45 | 1.93 | 1.19 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.22 | -0.43 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 103.00 | 2.05 | 2.23 | 2.14 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.24 | -0.50 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 104.00 | 1.88 | 2.79 | 2.34 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.24 | -0.58 | 0.08 | -0.06 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |
| 105.00 | 2.52 | 3.45 | 2.99 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.24 | -0.65 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 106.00 | 3.50 | 4.60 | 4.05 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | -0.72 | 0.07 | -0.05 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 107.00 | 4.15 | 6.00 | 5.08 | % | 0.05 | 0 | 0 | 0.25 | -0.78 | 0.06 | -0.05 | 1/27/2026 9:58:56 AM EST | |||
| 108.00 | 5.40 | 6.85 | 6.13 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.41 | -0.83 | 0.05 | -0.04 | 1/22/2026 | 1/27/2026 9:58:56 AM EST |
| 109.00 | 5.25 | 7.70 | 6.48 | 8.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.86 | 0.04 | -0.03 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 110.00 | 5.85 | 8.60 | 7.23 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.91 | 0.03 | -0.03 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 111.00 | 6.85 | 9.55 | 8.20 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 112.00 | 7.90 | 10.50 | 9.20 | % | 0.08 | 0 | 0 | 0.50 | -0.95 | 0.02 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 113.00 | 8.70 | 11.90 | 10.30 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 114.00 | 9.65 | 13.05 | 11.35 | % | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 115.00 | 10.70 | 14.00 | 12.35 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 116.00 | 11.65 | 14.45 | 13.05 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 117.00 | 12.65 | 16.00 | 14.33 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |