Options Chain for SCHWAB CHARLES CORP COM (SCHW) - $107.21 as of 2/10/2026 6:58:28 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 | 42.50 | 46.00 | 44.25 | 42.30 | % | 0.80 | 4 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST | |
| 60.00 | 37.85 | 41.15 | 39.50 | 43.05 | % | 0.66 | 2 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST | |
| 65.00 | 32.35 | 36.15 | 34.25 | % | 0.53 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 70.00 | 27.75 | 31.15 | 29.45 | % | 0.42 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 75.00 | 22.95 | 25.65 | 24.30 | % | 0.32 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 80.00 | 18.00 | 20.45 | 19.23 | 22.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/10/2026 4:00:05 PM EST |
| 85.00 | 13.10 | 15.65 | 14.38 | 18.45 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.87 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 2/10/2026 4:00:05 PM EST |
| 87.00 | 11.65 | 13.70 | 12.68 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 62 | 1.70 | 0.97 | 0.01 | -0.05 | 1/30/2026 | 2/10/2026 4:00:05 PM EST |
| 88.00 | 10.75 | 12.70 | 11.73 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.61 | 0.96 | 0.02 | -0.06 | 1/30/2026 | 2/10/2026 4:00:05 PM EST |
| 89.00 | 10.00 | 10.80 | 10.40 | % | 0.12 | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.09 | 2/10/2026 4:00:05 PM EST | |||
| 90.00 | 9.05 | 9.85 | 9.45 | 9.80 | -4.08 | -29.40% | 0.10 | 16 | 2 | 1.05 | 0.94 | 0.02 | -0.09 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 91.00 | 8.10 | 8.90 | 8.50 | 10.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | 0.92 | 0.03 | -0.12 | 1/13/2026 | 2/10/2026 4:00:05 PM EST |
| 92.00 | 7.15 | 7.95 | 7.55 | % | 0.08 | 0 | 0 | 0.93 | 0.89 | 0.03 | -0.14 | 2/10/2026 4:00:05 PM EST | |||
| 93.00 | 6.20 | 7.00 | 6.60 | 6.56 | -4.54 | -40.91% | 0.07 | 2 | 1 | 0.86 | 0.87 | 0.04 | -0.16 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 94.00 | 5.30 | 6.10 | 5.70 | 6.00 | % | 0.06 | 4 | 0 | 0.81 | 0.84 | 0.05 | -0.18 | 2/10/2026 | 2/10/2026 4:00:05 PM EST | |
| 95.00 | 4.55 | 5.15 | 4.85 | 5.70 | -3.85 | -40.32% | 0.05 | 94 | 5 | 0.65 | 0.79 | 0.06 | -0.20 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 96.00 | 3.70 | 4.35 | 4.03 | 4.50 | -6.76 | -60.04% | 0.04 | 42 | 3 | 0.63 | 0.74 | 0.07 | -0.23 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 97.00 | 3.05 | 3.45 | 3.25 | 3.30 | -6.80 | -67.33% | 0.03 | 62 | 15 | 0.59 | 0.67 | 0.08 | -0.25 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 98.00 | 2.25 | 2.78 | 2.52 | 2.53 | -4.01 | -61.32% | 0.03 | 949 | 12 | 0.56 | 0.60 | 0.08 | -0.26 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 99.00 | 1.73 | 2.00 | 1.87 | 1.95 | -6.15 | -75.93% | 0.02 | 1,335 | 4 | 0.52 | 0.51 | 0.09 | -0.27 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 100.00 | 1.18 | 1.45 | 1.32 | 1.40 | -5.65 | -80.15% | 0.01 | 9,333 | 24 | 0.50 | 0.42 | 0.09 | -0.26 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 101.00 | 0.93 | 1.03 | 0.98 | 1.00 | -3.25 | -76.48% | 0.01 | 2,239 | 60 | 0.50 | 0.33 | 0.08 | -0.24 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 102.00 | 0.61 | 0.75 | 0.68 | 0.69 | -4.19 | -85.87% | 0.01 | 1,377 | 137 | 0.50 | 0.25 | 0.08 | -0.21 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 103.00 | 0.35 | 0.54 | 0.45 | 0.59 | -3.51 | -85.61% | 0.00 | 825 | 187 | 0.50 | 0.18 | 0.06 | -0.17 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 104.00 | 0.25 | 0.44 | 0.35 | 0.37 | -2.98 | -88.96% | 0.00 | 292 | 466 | 0.51 | 0.13 | 0.05 | -0.14 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 105.00 | 0.20 | 0.21 | 0.21 | 0.21 | -2.32 | -91.70% | 0.00 | 3,990 | 843 | 0.50 | 0.09 | 0.04 | -0.11 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 106.00 | 0.12 | 0.20 | 0.16 | 0.17 | -1.51 | -89.89% | 0.00 | 132 | 595 | 0.52 | 0.06 | 0.03 | -0.09 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 107.00 | 0.07 | 0.16 | 0.12 | 0.10 | -1.12 | -91.81% | 0.00 | 247 | 691 | 0.53 | 0.05 | 0.02 | -0.07 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 108.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.72 | -92.31% | 0.00 | 59 | 809 | 0.56 | 0.03 | 0.02 | -0.05 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 109.00 | 0.05 | 0.16 | 0.11 | 0.06 | -0.32 | -84.22% | 0.00 | 43 | 204 | 0.64 | 0.03 | 0.01 | -0.05 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 47 | 127 | 0.56 | 0.02 | 0.01 | -0.03 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 41 | 0.85 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 0.14 | 0.07 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.45 | -91.84% | 0.00 | 6 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 117.00 | 0.00 | 0.14 | 0.07 | 0.20 | +0.17 | +566.67% | 0.00 | 3 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 10 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 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 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/10/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 1,411 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 80.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1,019 | 1,176 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 85.00 | 0.07 | 0.17 | 0.12 | 0.09 | -0.06 | -40.00% | 0.00 | 342 | 5 | 0.95 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 87.00 | 0.08 | 0.23 | 0.16 | 0.25 | % | 0.00 | 104 | 0 | 0.85 | -0.03 | 0.01 | -0.05 | 2/10/2026 | 2/10/2026 4:00:05 PM EST | |
| 88.00 | 0.14 | 0.21 | 0.18 | 0.20 | +0.13 | +185.72% | 0.00 | 452 | 50 | 0.82 | -0.04 | 0.02 | -0.06 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 89.00 | 0.15 | 0.24 | 0.20 | 0.19 | +0.18 | +1,800.00% | 0.00 | 263 | 125 | 0.78 | -0.05 | 0.02 | -0.09 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 90.00 | 0.22 | 0.26 | 0.24 | 0.20 | -0.40 | -66.67% | 0.00 | 559 | 1 | 0.76 | -0.06 | 0.02 | -0.09 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 91.00 | 0.20 | 0.36 | 0.28 | 0.30 | -0.02 | -6.25% | 0.00 | 205 | 3 | 0.72 | -0.08 | 0.03 | -0.12 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 92.00 | 0.25 | 0.45 | 0.35 | 0.28 | +0.25 | +833.34% | 0.00 | 125 | 18 | 0.68 | -0.11 | 0.03 | -0.14 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 93.00 | 0.42 | 0.50 | 0.46 | 0.42 | +0.38 | +950.00% | 0.00 | 4,141 | 6 | 0.66 | -0.13 | 0.04 | -0.16 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 94.00 | 0.52 | 0.62 | 0.57 | 0.56 | +0.49 | +700.00% | 0.01 | 815 | 38 | 0.63 | -0.16 | 0.05 | -0.18 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 95.00 | 0.60 | 0.76 | 0.68 | 0.60 | +0.55 | +1,100.00% | 0.01 | 2,752 | 209 | 0.59 | -0.21 | 0.06 | -0.20 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 96.00 | 0.80 | 0.94 | 0.87 | 0.85 | +0.78 | +1,114.29% | 0.01 | 627 | 51 | 0.57 | -0.26 | 0.07 | -0.23 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 97.00 | 1.05 | 1.20 | 1.13 | 1.23 | +1.16 | +1,657.15% | 0.01 | 7,643 | 359 | 0.55 | -0.33 | 0.08 | -0.25 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 98.00 | 1.40 | 1.62 | 1.51 | 1.40 | +1.34 | +2,233.34% | 0.02 | 683 | 54 | 0.54 | -0.40 | 0.08 | -0.26 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 99.00 | 1.73 | 2.05 | 1.89 | 1.73 | +1.61 | +1,341.67% | 0.02 | 782 | 150 | 0.52 | -0.49 | 0.09 | -0.27 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 100.00 | 2.17 | 2.59 | 2.38 | 2.25 | +2.12 | +1,630.77% | 0.02 | 2,294 | 245 | 0.50 | -0.58 | 0.09 | -0.26 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 101.00 | 2.67 | 3.20 | 2.94 | 3.77 | +3.59 | +1,994.45% | 0.03 | 223 | 260 | 0.47 | -0.67 | 0.08 | -0.24 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 102.00 | 3.50 | 3.80 | 3.65 | 3.28 | +3.07 | +1,461.91% | 0.04 | 454 | 766 | 0.46 | -0.75 | 0.08 | -0.21 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 103.00 | 4.10 | 4.80 | 4.45 | 4.30 | +4.04 | +1,553.85% | 0.04 | 237 | 405 | 0.44 | -0.82 | 0.06 | -0.17 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 104.00 | 4.95 | 5.55 | 5.25 | 5.46 | +5.09 | +1,375.68% | 0.05 | 1,377 | 1,206 | 0.63 | -0.87 | 0.05 | -0.14 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 105.00 | 6.00 | 6.35 | 6.18 | 6.17 | +5.62 | +1,021.82% | 0.06 | 160 | 411 | 0.41 | -0.91 | 0.04 | -0.11 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 106.00 | 6.80 | 7.50 | 7.15 | 6.65 | +5.74 | +630.77% | 0.07 | 40 | 132 | 0.73 | -0.94 | 0.03 | -0.09 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 107.00 | 7.70 | 8.45 | 8.08 | 7.80 | +6.43 | +469.35% | 0.08 | 6 | 54 | 0.77 | -0.95 | 0.02 | -0.07 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 108.00 | 7.50 | 10.25 | 8.88 | 8.50 | +6.70 | +372.23% | 0.08 | 9 | 17 | 1.17 | -0.97 | 0.02 | -0.05 | 2/10/2026 | 2/10/2026 4:00:05 PM EST |
| 109.00 | 8.90 | 11.25 | 10.08 | 5.07 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.24 | -0.97 | 0.01 | -0.05 | 2/6/2026 | 2/10/2026 4:00:05 PM EST |
| 110.00 | 10.10 | 12.30 | 11.20 | 3.33 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.33 | -0.98 | 0.01 | -0.03 | 2/9/2026 | 2/10/2026 4:00:05 PM EST |
| 111.00 | 10.80 | 13.20 | 12.00 | % | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 2/10/2026 4:00:05 PM EST | |||
| 112.00 | 11.90 | 14.30 | 13.10 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 113.00 | 12.70 | 15.35 | 14.03 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 114.00 | 13.85 | 16.10 | 14.98 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 115.00 | 14.75 | 17.10 | 15.93 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 116.00 | 15.85 | 18.15 | 17.00 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST | |||
| 117.00 | 16.55 | 19.15 | 17.85 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/10/2026 4:00:05 PM EST |
| 118.00 | 17.85 | 20.10 | 18.98 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 4:00:05 PM EST |