Free Trial

Charles Schwab (SCHW) Options Chain & Prices

Charles Schwab logo
$91.96 -1.08 (-1.16%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$91.76 -0.20 (-0.22%)
As of 07/11/2025 07:46 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
7/18/2025$75.00$0.030Put15515311646
(-1)
64.85%
(+0.33%)
-0.0107218
7/18/2025$75.00$16.940Call20 - - 1236
(-2)
64.83%
(+0.33%)
0.9893791
7/18/2025$77.50$0.055Put291283061
(+0)
60.66%
(-0.04%)
-0.0195513
7/18/2025$77.50$14.467Call1 - - 1814
(-2)
60.64%
(-0.04%)
0.9805551
7/18/2025$78.00$0.062Put1 - - 5
(+0)
59.85%
(-0.11%)
-0.0220941
7/18/2025$78.00$13.975Call1 - - 0
(+0)
59.84%
(-0.11%)
0.9780151
7/18/2025$79.00$0.080Put2 - 1108
(+3)
58.28%
(-0.24%)
-0.028262
7/18/2025$80.00$0.104Put13253036
(-2)
56.75%
(-0.36%)
-0.0362087
7/18/2025$80.00$12.018Call45 - 41061
(-5)
56.74%
(-0.36%)
0.9639158
7/18/2025$81.00$0.135Put1 - - 716
(+5)
55.27%
(-0.46%)
-0.0464261
7/18/2025$81.00$11.050Call2 - - 0
(+0)
55.26%
(-0.47%)
0.9537162
7/18/2025$82.00$0.176Put27 - - 166
(+1)
53.85%
(-0.56%)
-0.0594982
7/18/2025$82.50$0.202Put8231276
(-9)
53.15%
(-0.62%)
-0.0674895
7/18/2025$82.50$9.618Call41 - 161423
(-3)
53.15%
(-0.60%)
0.9328449
7/18/2025$83.00$0.230Put11 - 141
(+85)
52.49%
(-0.64%)
-0.0761571
7/18/2025$83.00$9.147Call20 - 2026
(+0)
52.48%
(-0.64%)
0.9240411
7/18/2025$84.00$0.302Put3 - 1285
(+40)
51.19%
(-0.71%)
-0.0972083
7/18/2025$85.00$0.396Put38171385
(+1)
49.94%
(-0.77%)
-0.12378913
7/18/2025$85.00$7.313Call7312103049
(-4)
49.94%
(-0.76%)
0.8768318
7/18/2025$86.00$0.517Put194289
(+7)
48.78%
(-0.81%)
-0.15629913
7/18/2025$87.00$0.673Put84624539
(+28)
47.70%
(-0.81%)
-0.19571715
7/18/2025$87.00$5.591Call23 - 1068
(+0)
47.70%
(-0.81%)
0.8053018
7/18/2025$87.50$0.767Put51112390
(+1010)
47.19%
(-0.81%)
-0.2182478
7/18/2025$87.50$5.185Call8734492559
(-2)
47.19%
(-0.81%)
0.78295527
7/18/2025$88.00$0.873Put15310838168
(+24)
46.71%
(-0.80%)
-0.24259320
7/18/2025$88.00$4.791Call1 - - 95
(+0)
46.71%
(-0.80%)
0.7587321
7/18/2025$89.00$1.125Put43113225
(+2)
45.80%
(-0.77%)
-0.29699218
7/18/2025$90.00$1.437Put5711131450
(+113)
44.99%
(-0.72%)
-0.35837324
7/18/2025$90.00$3.353Call563187693
(-21)
44.99%
(-0.72%)
0.64380823
7/18/2025$91.00$1.817Put1882325
(+4)
44.28%
(-0.64%)
-0.42547812
7/18/2025$91.00$2.732Call7025339
(+22)
44.28%
(-0.64%)
0.5772421
7/18/2025$92.00$2.271Put126163633
(+45)
43.68%
(-0.54%)
-0.49633733
7/18/2025$92.00$2.184Call2717157845
(+76)
43.68%
(-0.54%)
0.50697744
7/18/2025$92.50$2.527Put7186400
(+2)
43.41%
(-0.48%)
-0.53241220
7/18/2025$92.50$1.938Call14835629318
(+13)
43.41%
(-0.48%)
0.47122948
7/18/2025$93.00$2.802Put562226188
(+49)
43.17%
(-0.42%)
-0.56842613
7/18/2025$93.00$1.712Call1661037246
(+32)
43.17%
(-0.97%)
0.43552630
7/18/2025$94.00$3.410Put82811164
(+1)
42.78%
(-0.28%)
-0.6389816
7/18/2025$94.00$1.316Call2009513131
(+51)
42.78%
(-0.86%)
0.36563430
7/18/2025$95.00$4.091Put1 - - 1250
(+1012)
42.48%
(-0.13%)
-0.7053691
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/18/2025$95.00$0.992Call7791794910229
(-971)
42.48%
(-0.13%)
0.29990646
7/18/2025$96.00$0.735Call187 - 727
(+4)
42.29%
(+0.03%)
0.24044610
7/18/2025$97.00$0.535Call1624571
(+38)
42.18%
(+0.19%)
0.1886229
7/18/2025$97.50$0.454Call13 - - 786
(+19)
42.16%
(+0.28%)
0.1657854
7/18/2025$98.00$0.384Call3012 - 434
(+41)
42.15%
(+0.36%)
0.14500110
7/18/2025$99.00$0.273Call1811 - 97
(+47)
42.20%
(+0.52%)
0.1097815
7/18/2025$100.00$0.191Call3612130347
(+8)
42.32%
(+0.68%)
0.08152814
7/18/2025$101.00$0.132Call182 - 98
(+4)
42.49%
(+0.83%)
0.0596885
7/18/2025$105.00$0.029Call532650
(+90)
43.60%
(+1.34%)
0.0154573
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SCHW) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners