Free Trial

Charles Schwab (SCHW) Options Chain & Prices

Charles Schwab logo
$77.87 +1.29 (+1.68%)
Closing price 04/23/2025 03:59 PM Eastern
Extended Trading
$78.06 +0.19 (+0.25%)
As of 04/23/2025 07:48 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
4/25/2025$63.00$15.012Call3 - 320
(+0)
91.11%
(+9.17%)
0.9991882
4/25/2025$68.00$10.033Call1 - 133
(+0)
72.65%
(+8.02%)
0.9947581
4/25/2025$69.00$0.010Put16 - 16177
(+1)
69.00%
(+7.80%)
-0.0079038
4/25/2025$70.00$0.016Put16 - - 311
(+18)
65.34%
(+7.53%)
-0.0123463
4/25/2025$71.00$0.025Put1 - 181
(-13)
61.74%
(+7.31%)
-0.0194321
4/25/2025$72.00$0.040Put632248
(+13)
58.23%
(+7.12%)
-0.0307934
4/25/2025$73.00$0.066Put5220 - 487
(+57)
54.69%
(+6.83%)
-0.04997311
4/25/2025$74.00$0.109Put18 - 17246
(+99)
51.33%
(+6.60%)
-0.0807864
4/25/2025$74.00$4.126Call31 - 75
(-17)
51.29%
(+6.56%)
0.918643
4/25/2025$75.00$0.185Put5131050806
(+125)
48.08%
(+6.26%)
-0.13170615
4/25/2025$75.00$3.203Call1842183
(+10)
48.04%
(+6.22%)
0.8674617
4/25/2025$76.00$0.318Put64484343
(+29)
45.07%
(+5.82%)
-0.21261714
4/25/2025$76.00$2.349Call372141533
(-9)
45.07%
(+5.82%)
0.7876058
4/25/2025$77.00$0.552Put47417124
(+4)
42.44%
(+5.19%)
-0.3347448
4/25/2025$77.00$1.568Call12517791006
(+776)
42.44%
(+5.19%)
0.66601440
4/25/2025$78.00$0.931Put18413923244
(+0)
40.48%
(+4.44%)
-0.49275828
4/25/2025$78.00$0.947Call17135551367
(+62)
40.48%
(+4.44%)
0.50913147
4/25/2025$79.00$1.487Put502421144
(+19)
39.40%
(+3.67%)
-0.65999910
4/25/2025$79.00$0.514Call1367525256
(+31)
39.40%
(+3.67%)
0.34354450
4/25/2025$80.00$2.229Put2422267
(+0)
39.28%
(+3.02%)
-0.8021456
4/25/2025$80.00$0.250Call28576111388
(-7)
37.34%
(+1.09%)
0.20113852
4/25/2025$81.00$3.112Put1712 - 73
(+0)
40.04%
(+2.66%)
-0.89730212
4/25/2025$81.00$0.119Call52275321
(-47)
40.03%
(+2.64%)
0.10923624
4/25/2025$82.00$4.054Put8016453
(+0)
41.44%
(+2.53%)
-0.94990619
4/25/2025$82.00$0.056Call1811502
(-24)
41.41%
(+2.51%)
0.0564637
4/25/2025$83.00$0.027Call4 - - 3896
(+0)
43.20%
(+2.54%)
0.0290823
4/25/2025$85.00$7.003Put11 - 0
(+0)
47.39%
(+2.89%)
-0.9957371
4/25/2025$85.00$0.007Call2 - 1175
(+0)
47.42%
(+2.93%)
0.0081392
4/25/2025$86.00$8.015Put22 - 1
(+0)
49.65%
(+3.17%)
-0.9983131
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SCHW) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners