Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $103.00 as of 1/30/2026 6:57:10 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 | 47.15 | 51.10 | 49.13 | % | 0.89 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 42.25 | 46.10 | 44.18 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 37.25 | 41.05 | 39.15 | % | 0.60 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 70.00 | 32.10 | 36.10 | 34.10 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 27.20 | 31.15 | 29.18 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 22.30 | 25.90 | 24.10 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 17.70 | 20.60 | 19.15 | % | 0.23 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 13.60 | 17.45 | 15.53 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 12.55 | 16.50 | 14.53 | % | 0.16 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 91.00 | 11.70 | 15.55 | 13.63 | % | 0.15 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 92.00 | 10.70 | 14.65 | 12.68 | % | 0.14 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 93.00 | 10.00 | 13.70 | 11.85 | % | 0.13 | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 94.00 | 8.85 | 12.80 | 10.83 | % | 0.12 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 7.95 | 11.90 | 9.93 | % | 0.10 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 96.00 | 7.60 | 10.10 | 8.85 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 97.00 | 7.85 | 8.80 | 8.33 | % | 0.09 | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 98.00 | 5.75 | 8.25 | 7.00 | % | 0.07 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 99.00 | 6.25 | 8.65 | 7.45 | % | 0.08 | 0 | 0 | 0.32 | 0.73 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 4.60 | 7.40 | 6.00 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 101.00 | 3.75 | 6.10 | 4.93 | 4.62 | % | 0.05 | 8 | 0 | 0.23 | 0.65 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 102.00 | 4.30 | 5.30 | 4.80 | 4.43 | -0.49 | -9.96% | 0.05 | 1 | 1 | 0.27 | 0.60 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 103.00 | 3.00 | 6.05 | 4.53 | % | 0.04 | 0 | 0 | 0.29 | 0.56 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 104.00 | 2.76 | 4.85 | 3.81 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.05 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.76 | 4.95 | 2.86 | % | 0.03 | 0 | 0 | 0.25 | 0.47 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 106.00 | 0.46 | 4.50 | 2.48 | % | 0.02 | 0 | 0 | 0.24 | 0.42 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 107.00 | 0.01 | 4.15 | 2.08 | % | 0.02 | 0 | 0 | 0.22 | 0.38 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 108.00 | 0.03 | 3.80 | 1.92 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 109.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.31 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 0.80 | 2.95 | 1.88 | 1.10 | % | 0.02 | 12 | 0 | 0.29 | 0.27 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 111.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.38 | 0.24 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 112.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 113.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 114.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 116.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 117.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.02 | -0.02 | 1/30/2026 4:00:02 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 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 91.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 93.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 94.00 | 0.00 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 96.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.45 | -0.17 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 97.00 | 0.73 | 1.54 | 1.14 | 1.19 | % | 0.01 | 35 | 0 | 0.27 | -0.20 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 98.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 99.00 | 1.14 | 1.97 | 1.56 | 1.63 | % | 0.02 | 58 | 0 | 0.26 | -0.27 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 100.00 | 0.92 | 2.60 | 1.76 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 101.00 | 1.69 | 2.93 | 2.31 | % | 0.02 | 0 | 0 | 0.26 | -0.35 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 102.00 | 2.12 | 2.51 | 2.32 | 2.43 | % | 0.02 | 3,352 | 0 | 0.23 | -0.40 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 103.00 | 2.44 | 4.20 | 3.32 | 2.94 | % | 0.03 | 12 | 0 | 0.27 | -0.44 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 104.00 | 2.49 | 4.95 | 3.72 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.05 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 1.79 | 5.85 | 3.82 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 106.00 | 2.57 | 6.40 | 4.49 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 107.00 | 2.95 | 7.05 | 5.00 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 108.00 | 3.70 | 7.75 | 5.73 | % | 0.05 | 0 | 0 | 0.38 | -0.66 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 109.00 | 4.95 | 8.35 | 6.65 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 5.90 | 8.95 | 7.43 | % | 0.07 | 0 | 0 | 0.38 | -0.73 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 111.00 | 6.60 | 9.85 | 8.23 | % | 0.07 | 0 | 0 | 0.40 | -0.76 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 112.00 | 7.25 | 10.60 | 8.93 | % | 0.08 | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 113.00 | 7.55 | 11.55 | 9.55 | % | 0.08 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 114.00 | 9.30 | 12.45 | 10.88 | % | 0.10 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 9.45 | 13.35 | 11.40 | % | 0.10 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 116.00 | 11.00 | 14.20 | 12.60 | % | 0.11 | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 117.00 | 11.20 | 15.25 | 13.23 | % | 0.11 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST |