Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $103.82 as of 1/19/2026 8:28:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 64.55 | 68.50 | 66.53 | 56.35 | 0.00 | 0.00% | 1.77 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 4:00:10 PM EST |
| 40.00 | 62.05 | 66.00 | 64.03 | 61.50 | 0.00 | 0.00% | 1.60 | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:10 PM EST |
| 42.50 | 59.55 | 63.50 | 61.53 | 32.15 | 0.00 | 0.00% | 1.45 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/16/2026 4:00:10 PM EST |
| 45.00 | 57.10 | 61.05 | 59.08 | % | 1.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST | |||
| 47.50 | 54.60 | 58.55 | 56.58 | 27.75 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 52.10 | 56.05 | 54.08 | 24.70 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 47.00 | 51.05 | 49.03 | 38.43 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 42.15 | 46.15 | 44.15 | 41.51 | 0.00 | 0.00% | 0.74 | 0 | 40 | 1.14 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:10 PM EST |
| 62.50 | 39.65 | 43.55 | 41.60 | 34.83 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 37.20 | 41.10 | 39.15 | 35.87 | 0.00 | 0.00% | 0.60 | 0 | 16 | 0.99 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:10 PM EST |
| 67.50 | 34.70 | 38.65 | 36.68 | 35.03 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 32.25 | 36.10 | 34.18 | 34.84 | +3.63 | +11.64% | 0.49 | 5 | 35 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 72.50 | 29.80 | 33.75 | 31.78 | 23.37 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.83 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 27.85 | 30.45 | 29.15 | 28.56 | 0.00 | 0.00% | 0.39 | 0 | 182 | 0.66 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 77.50 | 24.90 | 28.85 | 26.88 | 25.60 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 23.30 | 25.55 | 24.43 | 21.28 | 0.00 | 0.00% | 0.31 | 0 | 177 | 0.57 | 0.97 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 82.50 | 20.75 | 23.10 | 21.93 | 18.75 | 0.00 | 0.00% | 0.27 | 0 | 290 | 0.53 | 0.96 | 0.01 | -0.01 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 19.10 | 20.75 | 19.93 | 17.95 | 0.00 | 0.00% | 0.23 | 0 | 290 | 0.49 | 0.94 | 0.01 | -0.02 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 87.50 | 15.95 | 18.35 | 17.15 | 16.95 | 0.00 | 0.00% | 0.20 | 0 | 209 | 0.45 | 0.91 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 14.75 | 15.60 | 15.18 | 15.66 | +1.58 | +11.23% | 0.17 | 108 | 654 | 0.34 | 0.89 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 92.50 | 12.35 | 13.75 | 13.05 | 12.40 | +0.15 | +1.23% | 0.14 | 1 | 747 | 0.32 | 0.85 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 9.70 | 10.85 | 10.28 | 11.25 | +0.95 | +9.23% | 0.11 | 85 | 1,155 | 0.25 | 0.80 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 97.50 | 8.00 | 8.85 | 8.43 | 9.00 | +0.95 | +11.81% | 0.09 | 133 | 721 | 0.26 | 0.74 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 6.70 | 7.35 | 7.03 | 6.25 | +0.10 | +1.63% | 0.07 | 130 | 4,166 | 0.28 | 0.67 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 3.90 | 4.05 | 3.98 | 4.00 | +0.50 | +14.29% | 0.04 | 172 | 3,021 | 0.25 | 0.49 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 1.94 | 2.03 | 1.99 | 2.04 | +0.24 | +13.34% | 0.02 | 160 | 6,250 | 0.24 | 0.31 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 0.73 | 1.01 | 0.87 | 0.97 | +0.19 | +24.36% | 0.01 | 103 | 19,006 | 0.23 | 0.17 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 0.36 | 0.47 | 0.42 | 0.47 | +0.05 | +11.91% | 0.00 | 21 | 3,264 | 0.24 | 0.08 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 0.01 | 0.30 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4,563 | 0.22 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:10 PM EST |
| 130.00 | 0.01 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.25 | 0.02 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 4:00:10 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 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/16/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/16/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 762 | 1.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:10 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 1,366 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/16/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.23 | 0.12 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:10 PM EST |
| 72.50 | 0.03 | 0.28 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.43 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:10 PM EST |
| 75.00 | 0.01 | 0.29 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 1,134 | 0.38 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 77.50 | 0.04 | 0.28 | 0.16 | 0.20 | -0.13 | -39.40% | 0.00 | 2 | 1,052 | 0.36 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 80.00 | 0.04 | 0.50 | 0.27 | 0.23 | -0.10 | -30.31% | 0.00 | 2 | 632 | 0.36 | -0.03 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 82.50 | 0.22 | 0.51 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 0.36 | -0.04 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 85.00 | 0.38 | 0.46 | 0.42 | 0.41 | -0.04 | -8.89% | 0.00 | 33 | 1,413 | 0.34 | -0.06 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 87.50 | 0.34 | 0.61 | 0.48 | 0.53 | -0.12 | -18.47% | 0.01 | 92 | 850 | 0.31 | -0.09 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 90.00 | 0.67 | 0.95 | 0.81 | 0.70 | -0.07 | -9.10% | 0.01 | 9 | 1,217 | 0.31 | -0.11 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 92.50 | 1.01 | 1.28 | 1.15 | 1.04 | -0.07 | -6.31% | 0.01 | 220 | 2,112 | 0.30 | -0.15 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 95.00 | 1.35 | 1.47 | 1.41 | 1.41 | -0.17 | -10.76% | 0.01 | 159 | 4,428 | 0.28 | -0.20 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 97.50 | 1.93 | 2.02 | 1.98 | 1.94 | -0.20 | -9.35% | 0.02 | 302 | 1,569 | 0.27 | -0.26 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 100.00 | 2.58 | 2.71 | 2.65 | 2.65 | -0.35 | -11.67% | 0.03 | 84 | 4,272 | 0.26 | -0.33 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 105.00 | 4.65 | 4.85 | 4.75 | 4.50 | -0.67 | -12.96% | 0.05 | 168 | 517 | 0.25 | -0.51 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 110.00 | 6.90 | 8.40 | 7.65 | 7.35 | -0.95 | -11.45% | 0.07 | 128 | 328 | 0.23 | -0.69 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 115.00 | 11.40 | 12.00 | 11.70 | 11.20 | -2.46 | -18.01% | 0.10 | 1,153 | 180 | 0.23 | -0.83 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:10 PM EST |
| 120.00 | 14.95 | 16.65 | 15.80 | 19.45 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.29 | -0.92 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 4:00:10 PM EST |
| 125.00 | 19.15 | 22.25 | 20.70 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 1/16/2026 4:00:10 PM EST | |||
| 130.00 | 24.15 | 28.05 | 26.10 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST | |||
| 135.00 | 29.10 | 33.05 | 31.08 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST | |||
| 140.00 | 34.10 | 38.05 | 36.08 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:10 PM EST |