Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $101.34 as of 1/9/2026 3:40:03 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 | 43.65 | 47.50 | 45.58 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 60.00 | 38.40 | 42.55 | 40.48 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 65.00 | 33.70 | 37.55 | 35.63 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 70.00 | 28.55 | 32.60 | 30.58 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 75.00 | 24.15 | 27.65 | 25.90 | % | 0.35 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 80.00 | 19.45 | 22.75 | 21.10 | % | 0.26 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 85.00 | 14.70 | 17.95 | 16.33 | % | 0.19 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 88.00 | 12.35 | 15.20 | 13.78 | % | 0.16 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 89.00 | 11.00 | 14.30 | 12.65 | % | 0.14 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 90.00 | 10.55 | 13.40 | 11.98 | % | 0.13 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 91.00 | 9.25 | 12.55 | 10.90 | % | 0.12 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 92.00 | 7.90 | 11.70 | 9.80 | % | 0.11 | 0 | 0 | 0.47 | 0.84 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 93.00 | 7.20 | 10.95 | 9.08 | % | 0.10 | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 94.00 | 7.20 | 10.15 | 8.68 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 95.00 | 6.45 | 9.40 | 7.93 | % | 0.08 | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 96.00 | 5.30 | 6.80 | 6.05 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 97.00 | 4.05 | 6.60 | 5.33 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.04 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 98.00 | 3.40 | 5.80 | 4.60 | % | 0.05 | 0 | 0 | 0.22 | 0.63 | 0.04 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 99.00 | 2.82 | 5.00 | 3.91 | % | 0.04 | 0 | 0 | 0.21 | 0.59 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 100.00 | 2.14 | 4.45 | 3.30 | % | 0.03 | 0 | 0 | 0.21 | 0.54 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 101.00 | 1.58 | 3.95 | 2.77 | % | 0.03 | 0 | 0 | 0.21 | 0.49 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 102.00 | 1.01 | 4.45 | 2.73 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 103.00 | 0.84 | 4.10 | 2.47 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 104.00 | 1.80 | 2.95 | 2.38 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.35 | 0.05 | -0.03 | 1/8/2026 | 1/9/2026 4:00:07 PM EST |
| 105.00 | 1.46 | 2.48 | 1.97 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 106.00 | 1.00 | 3.75 | 2.38 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 107.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.29 | 0.24 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 108.00 | 0.78 | 3.30 | 2.04 | % | 0.02 | 0 | 0 | 0.32 | 0.22 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 109.00 | 0.13 | 3.10 | 1.62 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 111.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 112.00 | 0.30 | 2.69 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 113.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 114.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 116.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 117.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 1/9/2026 4:00:07 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 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 88.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 89.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 90.00 | 0.42 | 2.90 | 1.66 | % | 0.02 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 91.00 | 0.49 | 3.05 | 1.77 | % | 0.02 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 92.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 93.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 94.00 | 1.20 | 1.75 | 1.48 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 95.00 | 1.06 | 2.37 | 1.72 | 1.50 | % | 0.02 | 6 | 0 | 0.27 | -0.26 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:07 PM EST | |
| 96.00 | 1.61 | 2.39 | 2.00 | % | 0.02 | 0 | 0 | 0.27 | -0.29 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 97.00 | 0.34 | 2.92 | 1.63 | % | 0.02 | 0 | 0 | 0.20 | -0.33 | 0.04 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 98.00 | 0.70 | 4.25 | 2.48 | % | 0.03 | 0 | 0 | 0.24 | -0.37 | 0.04 | -0.04 | 1/9/2026 4:00:07 PM EST | |||
| 99.00 | 1.12 | 4.10 | 2.61 | % | 0.03 | 0 | 0 | 0.22 | -0.41 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 100.00 | 2.01 | 3.85 | 2.93 | 3.60 | +0.64 | +21.63% | 0.03 | 1 | 10 | 0.22 | -0.46 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 4:00:07 PM EST |
| 101.00 | 3.35 | 4.30 | 3.83 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 102.00 | 2.55 | 6.10 | 4.33 | % | 0.04 | 0 | 0 | 0.24 | -0.56 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 103.00 | 3.10 | 6.40 | 4.75 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 104.00 | 5.15 | 7.70 | 6.43 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 105.00 | 5.85 | 7.50 | 6.68 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 106.00 | 5.15 | 9.30 | 7.23 | % | 0.07 | 0 | 0 | 0.39 | -0.72 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 107.00 | 5.90 | 10.00 | 7.95 | % | 0.07 | 0 | 0 | 0.39 | -0.76 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 108.00 | 6.65 | 10.70 | 8.68 | % | 0.08 | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 109.00 | 7.45 | 11.50 | 9.48 | % | 0.09 | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 110.00 | 8.30 | 12.25 | 10.28 | % | 0.09 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 111.00 | 9.20 | 12.35 | 10.78 | % | 0.10 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 112.00 | 10.10 | 13.05 | 11.58 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 113.00 | 11.00 | 13.95 | 12.48 | % | 0.11 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 114.00 | 11.90 | 15.35 | 13.63 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 115.00 | 12.85 | 16.70 | 14.78 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 116.00 | 13.80 | 17.60 | 15.70 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 117.00 | 14.75 | 18.50 | 16.63 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST |