Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $101.85 as of 12/26/2025 12:00:15 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 | 45.10 | 48.95 | 47.03 | % | 0.86 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 40.15 | 44.05 | 42.10 | % | 0.70 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 35.15 | 39.10 | 37.13 | % | 0.57 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 30.20 | 34.15 | 32.18 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 25.25 | 29.20 | 27.23 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 20.50 | 24.25 | 22.38 | % | 0.28 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 15.85 | 19.40 | 17.63 | % | 0.21 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 87.00 | 14.45 | 17.25 | 15.85 | % | 0.18 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 88.00 | 13.70 | 16.10 | 14.90 | % | 0.17 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 89.00 | 12.55 | 15.15 | 13.85 | % | 0.16 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 11.80 | 14.30 | 13.05 | % | 0.15 | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 91.00 | 10.70 | 13.50 | 12.10 | % | 0.13 | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 92.00 | 9.00 | 12.95 | 10.98 | % | 0.12 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 93.00 | 8.10 | 12.10 | 10.10 | % | 0.11 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 94.00 | 7.25 | 11.25 | 9.25 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 6.45 | 10.40 | 8.43 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 96.00 | 5.70 | 9.60 | 7.65 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 97.00 | 4.90 | 8.85 | 6.88 | % | 0.07 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 98.00 | 5.05 | 7.70 | 6.38 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 99.00 | 4.65 | 6.80 | 5.73 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 2.95 | 6.55 | 4.75 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 101.00 | 2.29 | 6.20 | 4.25 | % | 0.04 | 0 | 0 | 0.26 | 0.58 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 102.00 | 3.00 | 5.15 | 4.08 | % | 0.04 | 0 | 0 | 0.27 | 0.53 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 103.00 | 1.25 | 4.95 | 3.10 | % | 0.03 | 0 | 0 | 0.25 | 0.49 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 104.00 | 1.73 | 4.60 | 3.17 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 1.76 | 2.70 | 2.23 | 2.15 | % | 0.02 | 5 | 0 | 0.24 | 0.40 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 106.00 | 0.88 | 2.80 | 1.84 | % | 0.02 | 0 | 0 | 0.24 | 0.35 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 107.00 | 0.99 | 2.12 | 1.56 | 1.53 | % | 0.01 | 2 | 0 | 0.24 | 0.31 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 108.00 | 0.75 | 1.93 | 1.34 | 1.29 | % | 0.01 | 2 | 0 | 0.23 | 0.27 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 109.00 | 0.20 | 1.77 | 0.99 | 0.94 | % | 0.01 | 3 | 0 | 0.22 | 0.23 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 110.00 | 0.49 | 1.27 | 0.88 | 0.84 | -0.10 | -10.64% | 0.01 | 5 | 4 | 0.24 | 0.19 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 112.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 12/26/2025 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 88.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 91.00 | 0.00 | 2.73 | 1.37 | % | 0.02 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 92.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 93.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 96.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.35 | -0.23 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 97.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.36 | -0.26 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 98.00 | 1.47 | 2.44 | 1.96 | 1.89 | % | 0.02 | 2 | 0 | 0.27 | -0.30 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 99.00 | 1.25 | 2.97 | 2.11 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 1.12 | 3.80 | 2.46 | % | 0.02 | 0 | 0 | 0.26 | -0.38 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 101.00 | 1.35 | 4.95 | 3.15 | % | 0.03 | 0 | 0 | 0.28 | -0.42 | 0.04 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 102.00 | 2.21 | 4.60 | 3.41 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 103.00 | 1.86 | 4.95 | 3.41 | % | 0.03 | 0 | 0 | 0.22 | -0.51 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 104.00 | 2.92 | 6.45 | 4.69 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.05 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 4.00 | 5.85 | 4.93 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 106.00 | 3.95 | 6.80 | 5.38 | % | 0.05 | 0 | 0 | 0.32 | -0.65 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 107.00 | 4.30 | 8.30 | 6.30 | % | 0.06 | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 108.00 | 5.05 | 9.05 | 7.05 | % | 0.07 | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 109.00 | 5.80 | 9.10 | 7.45 | % | 0.07 | 0 | 0 | 0.34 | -0.77 | 0.04 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 6.65 | 10.60 | 8.63 | % | 0.08 | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 111.00 | 7.50 | 11.45 | 9.48 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 112.00 | 8.50 | 12.30 | 10.40 | % | 0.09 | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 113.00 | 10.00 | 12.40 | 11.20 | % | 0.10 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 114.00 | 10.35 | 14.20 | 12.28 | % | 0.11 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 11.30 | 15.20 | 13.25 | % | 0.12 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST |