Free Trial

Charles Schwab (SCHW) Options Chain & Prices

Charles Schwab logo
$93.38 -0.95 (-1.01%)
Closing price 10/16/2025 03:59 PM Eastern
Extended Trading
$93.00 -0.38 (-0.40%)
As of 05:28 AM 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
10/17/2025$75.00$0.003Put2,83382,8232457
(+201)
141.58%
(+21.89%)
-0.00151739
10/17/2025$80.00$0.006Put7392034863664
(+502)
110.58%
(+2.01%)
-0.00376446
10/17/2025$81.00$0.007Put2 - - 65
(+9)
104.60%
(+3.32%)
-0.0046941
10/17/2025$82.00$0.009Put2,7092,67320183
(+71)
98.68%
(+1.35%)
-0.0059577
10/17/2025$82.00$11.503Call9 - - 9
(-1)
98.66%
(-0.04%)
0.9978792
10/17/2025$83.00$0.011Put1276514859
(+664)
92.84%
(-3.52%)
-0.00768331
10/17/2025$83.00$10.504Call9 - - 9
(-1)
92.81%
(-3.47%)
0.9969692
10/17/2025$84.00$0.014Put15532111381
(+912)
87.05%
(-6.99%)
-0.01012759
10/17/2025$85.00$0.019Put410141941072
(+158)
81.35%
(-7.91%)
-0.013665110
10/17/2025$85.00$8.507Call3934162
(-1)
81.32%
(-10.72%)
0.99352516
10/17/2025$86.00$0.025Put26239171516
(+210)
75.72%
(-14.73%)
-0.01893777
10/17/2025$86.00$7.510Call1110115
(+11)
75.70%
(-14.44%)
0.9902022
10/17/2025$87.00$0.035Put539402642194
(+1084)
70.19%
(-18.34%)
-0.027046123
10/17/2025$87.50$0.042Put17712511332
(+58)
67.47%
(-18.00%)
-0.0327347
10/17/2025$87.50$6.019Call6 - 338
(+0)
67.45%
(-20.31%)
0.9799533
10/17/2025$88.00$0.051Put8192602751659
(+821)
64.80%
(-21.50%)
-0.039973163
10/17/2025$88.00$5.524Call31 - 171
(+50)
64.78%
(-22.32%)
0.9739612
10/17/2025$89.00$0.077Put662361832218
(+643)
61.49%
(-23.88%)
-0.061363194
10/17/2025$89.00$4.542Call1514130
(+11)
59.59%
(-26.29%)
0.9552736
10/17/2025$91.00$0.213Put494200106413
(+188)
50.55%
(-32.66%)
-0.16155885
10/17/2025$91.00$2.653Call115454
(+3)
50.54%
(-33.65%)
0.8556079
10/17/2025$92.00$0.388Put4118164981
(+121)
47.42%
(-36.24%)
-0.268514101
10/17/2025$92.00$1.813Call994231253
(-6)
47.42%
(-37.78%)
0.74329727
10/17/2025$92.50$0.527Put13439281663
(+763)
46.49%
(-37.00%)
-0.3407253
10/17/2025$92.50$1.448Call2194311771
(-4)
54.94%
(-38.46%)
0.66724231
10/17/2025$93.00$0.715Put772453591693
(+295)
46.07%
(-38.05%)
-0.422846183
10/17/2025$93.00$1.132Call20711229561
(+51)
46.07%
(-37.29%)
0.58152151
10/17/2025$94.00$1.248Put7042751171701
(+1015)
46.79%
(-36.43%)
-0.593384175
10/17/2025$94.00$0.663Call2,0267043592167
(+956)
52.40%
(-32.77%)
0.406598376
10/17/2025$95.00$0.000Put3,600 - - 3600
(+0)
45.24%
(+45.24%)
01
10/17/2025$95.00$0.000Call3,600 - - 3600
(+0)
56.43%
(+56.43%)
01
10/17/2025$96.00$2.811Put113213143
(+71)
52.47%
(-30.97%)
-0.83112317
10/17/2025$96.00$0.226Call2,1551,1431752463
(+736)
52.47%
(-30.48%)
0.167591219
10/17/2025$97.00$3.723Put4 - 296
(+15)
56.18%
(-27.59%)
-0.892154
10/17/2025$97.00$0.138Call802189456497
(+120)
56.18%
(-28.39%)
0.106538185
10/17/2025$97.50$4.194Put3111673
(+13)
58.09%
(-25.88%)
-0.9132933
10/17/2025$97.50$0.109Call7251134863204
(+373)
58.09%
(-25.92%)
0.085393105
10/17/2025$98.00$4.671Put10 - - 109
(+60)
60.01%
(-24.23%)
-0.929942
10/17/2025$98.00$0.087Call1,1183671761623
(+515)
60.01%
(-24.23%)
0.068745174
10/17/2025$99.00$5.640Put13 - - 37
(+12)
63.85%
(-20.93%)
-0.953514
10/17/2025$99.00$0.056Call1,140461411124
(+665)
63.85%
(-20.99%)
0.045175210
10/17/2025$101.00$7.609Put8 - - 25
(+0)
71.30%
(-14.67%)
-0.9781041
10/17/2025$101.00$0.025Call295241491421
(+1232)
71.30%
(-14.18%)
0.02058160
10/17/2025$102.00$0.018Call186838326
(+163)
74.88%
(-10.26%)
0.01422776
10/17/2025$103.00$9.595Put6 - - 2
(+2)
78.35%
(-9.16%)
-0.9887143
10/17/2025$103.00$0.012Call5452198521
(+337)
76.71%
(-10.93%)
0.009998127
10/17/2025$104.00$0.009Call89629306
(+243)
81.70%
(-6.58%)
0.00709633
10/17/2025$105.00$0.006Call15432691782
(+808)
84.97%
(-4.80%)
0.00509252
10/17/2025$106.00$0.005Call1711541265
(+57)
88.15%
(-1.73%)
0.00367916
10/17/2025$107.00$0.003Call68222270
(+66)
91.21%
(+0.52%)
0.0026985
10/17/2025$108.00$0.002Call10 - - 43
(+43)
94.21%
(+2.84%)
0.0019822
10/17/2025$109.00$0.002Call2 - 13
(+2)
97.11%
(+4.93%)
0.0014722
10/17/2025$110.00$0.001Call2318697
(+36)
99.91%
(+6.93%)
0.00110310
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SCHW) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners