Free Trial

Charles Schwab (SCHW) Options Chain & Prices

Charles Schwab logo
$87.57 -1.61 (-1.81%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$87.30 -0.27 (-0.31%)
As of 05/21/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SCHW Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$75.00$12.644Call2 - - 11
(+0)
69.49%
(+10.75%)
0.9988162
5/23/2025$78.00$9.649Call2 - - 52
(+0)
58.61%
(+8.02%)
0.9964391
5/23/2025$79.00$8.651Call1 - - 138
(+0)
55.02%
(+7.11%)
0.9946421
5/23/2025$81.00$0.014Put10 - - 86
(+0)
47.91%
(+5.30%)
-0.0131291
5/23/2025$81.00$6.660Call342 - - 361
(-5)
47.91%
(+5.30%)
0.98688529
5/23/2025$82.00$0.022Put14 - - 286
(+0)
44.40%
(+4.41%)
-0.0214632
5/23/2025$82.00$5.670Call8 - - 312
(-32)
44.40%
(+4.41%)
0.9785573
5/23/2025$83.00$4.685Call11 - - 203
(-25)
40.93%
(+3.53%)
0.963783
5/23/2025$84.00$0.066Put11 - - 432
(+0)
37.55%
(+2.70%)
-0.0633372
5/23/2025$85.00$0.123Put21319413285
(-5)
34.32%
(+1.98%)
-0.11386613
5/23/2025$85.00$2.772Call3 - - 210
(-19)
34.32%
(+1.98%)
0.8864522
5/23/2025$86.00$0.239Put3523371751
(+11)
31.40%
(+1.46%)
-0.20718163
5/23/2025$86.00$1.888Call108 - - 218
(-25)
31.40%
(+1.46%)
0.7938963
5/23/2025$87.00$0.476Put31020379570
(+285)
27.64%
(-0.05%)
-0.36543537
5/23/2025$87.00$1.123Call26 - 13174
(+0)
29.08%
(+1.39%)
0.6379027
5/23/2025$88.00$0.921Put2108277925
(+32)
27.79%
(+2.06%)
-0.57928775
5/23/2025$88.00$0.563Call66524189
(-48)
27.79%
(+2.06%)
0.42839326
5/23/2025$89.00$1.611Put1556563477
(+205)
27.80%
(+3.56%)
-0.77644615
5/23/2025$89.00$0.245Call124864527
(+54)
27.80%
(+3.56%)
0.23489229
5/23/2025$90.00$2.477Put18612145
(+90)
28.91%
(+5.45%)
-0.899346
5/23/2025$90.00$0.101Call15313215353
(+65)
28.91%
(+5.45%)
0.11296318
5/23/2025$91.00$0.042Call24117232
(+27)
30.66%
(+7.20%)
0.0523097
5/23/2025$92.00$0.019Call22 - 91
(+23)
32.73%
(+8.59%)
0.0246051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SCHW) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners