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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 64.70 | 67.95 | 66.33 | 66.80 | 0.00 | 0.00% | 1.77 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 62.90 | 66.05 | 64.48 | 61.50 | 0.00 | 0.00% | 1.61 | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 59.70 | 63.55 | 61.63 | 32.15 | 0.00 | 0.00% | 1.45 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 57.20 | 61.10 | 59.15 | % | 1.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 54.65 | 58.00 | 56.33 | 27.75 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 52.15 | 55.70 | 53.93 | 24.70 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 47.25 | 51.10 | 49.18 | 48.99 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 42.20 | 45.15 | 43.68 | 41.51 | 0.00 | 0.00% | 0.73 | 0 | 40 | 1.06 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 39.75 | 43.45 | 41.60 | 34.83 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 37.20 | 41.15 | 39.18 | 35.87 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 34.80 | 37.85 | 36.33 | 35.03 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 32.25 | 34.85 | 33.55 | 33.27 | -1.57 | -4.51% | 0.48 | 9 | 35 | 0.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 29.90 | 32.50 | 31.20 | 32.35 | +8.98 | +38.43% | 0.43 | 2 | 35 | 0.71 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 27.65 | 30.00 | 28.83 | 26.93 | 0.00 | 0.00% | 0.38 | 0 | 181 | 0.66 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 24.85 | 27.80 | 26.33 | 25.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.65 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 23.05 | 25.10 | 24.08 | 23.66 | 0.00 | 0.00% | 0.30 | 0 | 177 | 0.56 | 0.97 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 20.50 | 22.60 | 21.55 | 19.80 | 0.00 | 0.00% | 0.26 | 0 | 291 | 0.51 | 0.96 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 19.10 | 19.95 | 19.53 | 18.83 | +0.53 | +2.90% | 0.23 | 1 | 304 | 0.46 | 0.94 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 16.70 | 17.55 | 17.13 | 16.70 | +1.01 | +6.44% | 0.20 | 2 | 209 | 0.42 | 0.92 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 14.35 | 15.15 | 14.75 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 607 | 0.31 | 0.89 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 12.05 | 12.80 | 12.43 | 11.78 | -1.22 | -9.39% | 0.13 | 2 | 743 | 0.30 | 0.86 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 9.85 | 10.65 | 10.25 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 1,071 | 0.29 | 0.82 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 7.80 | 8.55 | 8.18 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 836 | 0.27 | 0.76 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 6.05 | 6.25 | 6.15 | 6.20 | +0.49 | +8.59% | 0.06 | 62 | 4,299 | 0.25 | 0.69 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.32 | +11.31% | 0.03 | 101 | 4,064 | 0.24 | 0.48 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 1.32 | 1.37 | 1.35 | 1.43 | +0.28 | +24.35% | 0.01 | 96 | 7,607 | 0.23 | 0.26 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.06 | +13.34% | 0.00 | 116 | 19,213 | 0.23 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 0.13 | 0.19 | 0.16 | 0.18 | +0.03 | +20.00% | 0.00 | 11 | 3,308 | 0.23 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 4,639 | 0.24 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.93 | 0.97 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.92 | 0.96 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.61 | 0.81 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.96 | 0.98 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.19 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.54 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 1,388 | 0.46 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 0.03 | 0.26 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.40 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.06 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.39 | -0.03 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 0.20 | 0.34 | 0.27 | 0.23 | -0.06 | -20.69% | 0.00 | 1 | 1,007 | 0.39 | -0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.14 | 0.42 | 0.28 | 0.33 | +0.05 | +17.86% | 0.00 | 2 | 1,319 | 0.34 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 0.23 | 0.52 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 4 | 844 | 0.33 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.31 | 0.56 | 0.44 | 0.56 | +0.05 | +9.81% | 0.00 | 4 | 1,664 | 0.30 | -0.11 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 0.60 | 0.69 | 0.65 | 0.70 | -0.07 | -9.10% | 0.01 | 6 | 2,482 | 0.28 | -0.14 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.90 | 1.06 | 0.98 | 1.06 | -0.06 | -5.36% | 0.01 | 97 | 4,970 | 0.27 | -0.18 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 1.36 | 1.44 | 1.40 | 1.46 | -0.11 | -7.01% | 0.01 | 46 | 1,953 | 0.26 | -0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 1.98 | 2.09 | 2.04 | 2.06 | -0.10 | -4.63% | 0.02 | 212 | 4,817 | 0.25 | -0.31 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 4.00 | 4.15 | 4.08 | 3.85 | -0.55 | -12.50% | 0.04 | 5 | 882 | 0.23 | -0.52 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 6.55 | 7.65 | 7.10 | 7.50 | -1.45 | -16.21% | 0.06 | 22 | 1,315 | 0.21 | -0.74 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 10.80 | 11.90 | 11.35 | 11.40 | -1.89 | -14.23% | 0.10 | 2 | 494 | 0.29 | -0.88 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 15.55 | 17.60 | 16.58 | 17.03 | 0.00 | 0.00% | 0.14 | 0 | 116 | 0.44 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 20.45 | 22.70 | 21.58 | 21.30 | % | 0.17 | 96 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 130.00 | 24.70 | 28.10 | 26.40 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 135.00 | 29.05 | 32.95 | 31.00 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 140.00 | 34.30 | 38.00 | 36.15 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |