Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $104.17 as of 1/7/2026 8:04:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.30 | 39.85 | 38.08 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 70.00 | 31.35 | 34.90 | 33.13 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 75.00 | 26.45 | 30.00 | 28.23 | % | 0.38 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 80.00 | 21.95 | 25.00 | 23.48 | 23.08 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.75 | 0.97 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 85.00 | 17.90 | 18.80 | 18.35 | 13.16 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.46 | 0.94 | 0.01 | -0.02 | 12/18/2025 | 1/7/2026 12:58:57 PM EST |
| 87.50 | 15.50 | 16.55 | 16.03 | 16.20 | -1.30 | -7.43% | 0.18 | 12 | 4 | 0.44 | 0.92 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 90.00 | 13.15 | 14.10 | 13.63 | 15.13 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.31 | 0.89 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 92.50 | 10.90 | 11.85 | 11.38 | 10.55 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.30 | 0.85 | 0.02 | -0.04 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 95.00 | 8.75 | 9.65 | 9.20 | 9.60 | +1.32 | +15.95% | 0.10 | 3 | 97 | 0.28 | 0.79 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 97.50 | 6.80 | 7.50 | 7.15 | 8.71 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.28 | 0.73 | 0.03 | -0.04 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 100.00 | 5.50 | 5.85 | 5.68 | 5.80 | -0.42 | -6.76% | 0.06 | 47 | 599 | 0.28 | 0.64 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 105.00 | 2.91 | 3.05 | 2.98 | 2.94 | -0.51 | -14.79% | 0.03 | 75 | 1,229 | 0.27 | 0.44 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 110.00 | 1.27 | 1.34 | 1.31 | 1.28 | -0.33 | -20.50% | 0.01 | 19 | 2,066 | 0.26 | 0.25 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 115.00 | 0.47 | 0.57 | 0.52 | 0.52 | -0.10 | -16.13% | 0.00 | 17 | 715 | 0.26 | 0.12 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 120.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 12 | 166 | 0.26 | 0.05 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 125.00 | 0.01 | 0.36 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.28 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 1/7/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 140.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 12:58:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 39 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 80.00 | 0.04 | 0.33 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.39 | -0.03 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 85.00 | 0.20 | 0.47 | 0.34 | 0.30 | -0.02 | -6.25% | 0.00 | 11 | 44 | 0.36 | -0.06 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 87.50 | 0.42 | 0.61 | 0.52 | 0.42 | -0.03 | -6.67% | 0.01 | 30 | 244 | 0.36 | -0.08 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 90.00 | 0.58 | 0.68 | 0.63 | 0.65 | +0.09 | +16.08% | 0.01 | 1 | 469 | 0.33 | -0.11 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 92.50 | 0.84 | 0.95 | 0.90 | 0.85 | +0.15 | +21.43% | 0.01 | 55 | 227 | 0.31 | -0.15 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 95.00 | 1.22 | 1.29 | 1.26 | 1.26 | +0.24 | +23.53% | 0.01 | 44 | 413 | 0.30 | -0.21 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 97.50 | 1.72 | 1.84 | 1.78 | 1.81 | +0.36 | +24.83% | 0.02 | 13 | 260 | 0.29 | -0.27 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 100.00 | 2.56 | 2.66 | 2.61 | 2.54 | +0.54 | +27.00% | 0.03 | 10 | 1,248 | 0.28 | -0.36 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 105.00 | 4.75 | 5.00 | 4.88 | 4.90 | +0.80 | +19.52% | 0.05 | 56 | 871 | 0.27 | -0.56 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 110.00 | 7.80 | 8.70 | 8.25 | 7.77 | -2.53 | -24.57% | 0.07 | 1 | 96 | 0.26 | -0.75 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 115.00 | 12.05 | 13.10 | 12.58 | % | 0.11 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 120.00 | 16.80 | 17.80 | 17.30 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 125.00 | 20.30 | 24.05 | 22.18 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 130.00 | 25.50 | 29.05 | 27.28 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 135.00 | 30.50 | 34.05 | 32.28 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 140.00 | 35.50 | 39.05 | 37.28 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST |