Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
SCHW 106.83
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
84 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 14 | - | - | 49.75 | 53.80 | $55.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 14 | - | - | 44.85 | 48.80 | $60.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 187% | 40.20 | 43.55 | $65.00 | 0.00 | 0.07 | - | - | 0 | 0 |
| 0 | 0 | - | - | 34.85 | 38.80 | $70.00 | 0.00 | 0.06 | 163% | -0.01 | 10 | 513 |
| 0 | 0 | - | - | 29.85 | 33.80 | $75.00 | 0.00 | 0.08 | 151% | -0.01 | 1,222 | 1,367 |
| 0 | 0 | - | - | 24.90 | 28.30 | $80.00 | 0.00 | 1.79 | 107% | -0.00 | 2 | 3 |
| 3 | 3 | 0.99 | 99% | 19.95 | 23.85 | $85.00 | 0.00 | 0.85 | - | - | 38 | 0 |
| 0 | 0 | - | - | 15.55 | 18.10 | $90.00 | 0.01 | 0.09 | 77% | -0.02 | 14 | 5 |
| 0 | 0 | - | - | 13.55 | 16.05 | $92.00 | 0.00 | 0.10 | 71% | -0.02 | 1 | 0 |
| 0 | 0 | 0.99 | 56% | 12.60 | 15.15 | $93.00 | 0.00 | 0.54 | 71% | -0.03 | 2 | 0 |
| 0 | 0 | 0.94 | 78% | 12.00 | 14.15 | $94.00 | 0.01 | 0.35 | 75% | -0.05 | 62 | 101 |
| 1 | 1 | 0.99 | 48% | 10.60 | 13.15 | $95.00 | 0.01 | 0.17 | 61% | -0.03 | 57 | 502 |
| 0 | 2 | 0.93 | 71% | 10.15 | 12.10 | $96.00 | 0.01 | 0.07 | 49% | -0.02 | 139 | 87 |
| 0 | 2 | 0.94 | 61% | 9.00 | 11.10 | $97.00 | 0.01 | 0.30 | 58% | -0.05 | 32 | 16 |
| 0 | 0 | 0.99 | 37% | 7.60 | 10.15 | $98.00 | 0.00 | 0.59 | 38% | -0.02 | 4 | 37 |
| 33 | 16 | 0.88 | 62% | 7.45 | 9.10 | $99.00 | 0.01 | 0.14 | 41% | -0.04 | 6 | 87 |
| 8 | 1 | 0.97 | 33% | 5.60 | 8.20 | $100.00 | 0.01 | 0.11 | 35% | -0.04 | 1 | 238 |
| 1 | 1 | 0.96 | 31% | 4.65 | 7.20 | $101.00 | 0.03 | 0.12 | 32% | -0.05 | 2 | 36 |
| 10 | 1 | 0.98 | 21% | 4.40 | 5.35 | $102.00 | 0.07 | 0.13 | 30% | -0.07 | 14 | 37 |
| 3 | 1 | 0.90 | 28% | 3.55 | 4.50 | $103.00 | 0.11 | 0.20 | 27% | -0.10 | 30 | 349 |
| 89 | 2 | 0.85 | 25% | 2.82 | 3.35 | $104.00 | 0.21 | 0.33 | 26% | -0.16 | 55 | 653 |
| 66 | 30 | 0.74 | 26% | 2.07 | 2.58 | $105.00 | 0.39 | 0.55 | 26% | -0.26 | 127 | 637 |
| 273 | 125 | 0.62 | 27% | 1.57 | 1.83 | $106.00 | 0.68 | 0.89 | 26% | -0.38 | 112 | 615 |
| 57 | 337 | 0.49 | 25% | 0.99 | 1.18 | $107.00 | 1.07 | 1.21 | 23% | -0.52 | 252 | 325 |
| 502 | 158 | 0.35 | 25% | 0.58 | 0.75 | $108.00 | 1.50 | 2.02 | 24% | -0.66 | 118 | 48 |
| 257 | 67 | 0.22 | 24% | 0.27 | 0.41 | $109.00 | 2.05 | 2.87 | 23% | -0.79 | 7 | 168 |
| 208 | 30 | 0.14 | 25% | 0.15 | 0.24 | $110.00 | 3.05 | 3.75 | 27% | -0.84 | 2 | 102 |
| 109 | 16 | 0.07 | 25% | 0.07 | 0.12 | $111.00 | 3.75 | 4.65 | 21% | -0.96 | 2 | 37 |
| 110 | 25 | 0.04 | 25% | 0.01 | 0.09 | $112.00 | 4.80 | 5.75 | 31% | -0.92 | 5 | 3 |
| 23 | 14 | 0.03 | 29% | 0.01 | 0.07 | $113.00 | 4.95 | 7.50 | 32% | -0.95 | 10 | 0 |
| 124 | 53 | 0.04 | 35% | 0.00 | 0.13 | $114.00 | 5.95 | 8.50 | 36% | -0.96 | 4 | 0 |
| 56 | 5 | 0.03 | 37% | 0.00 | 0.29 | $115.00 | 7.50 | 9.00 | 42% | -0.95 | 4 | 0 |
| 20 | 8 | 0.05 | 46% | 0.00 | 1.05 | $116.00 | 7.95 | 10.35 | - | - | 2 | 0 |
| 231 | 1 | 0.04 | 48% | 0.00 | 0.11 | $117.00 | 8.95 | 11.50 | 47% | -0.97 | 0 | 0 |
| 28 | 2 | 0.06 | 60% | 0.00 | 1.89 | $118.00 | 9.95 | 12.50 | 51% | -0.97 | 2 | 0 |
| 33 | 1 | 0.04 | 56% | 0.00 | 1.32 | $119.00 | 11.05 | 13.50 | 59% | -0.96 | 0 | 0 |
| 21 | 1 | 0.04 | 63% | 0.00 | 1.65 | $120.00 | 11.95 | 14.50 | 58% | -0.97 | 0 | 0 |
| 4 | 4 | 0.04 | 66% | 0.00 | 1.90 | $121.00 | 13.00 | 15.50 | 65% | -0.97 | 0 | 0 |
| 5 | 2 | 0.03 | 64% | 0.00 | 1.85 | $122.00 | 13.60 | 16.50 | - | - | 0 | 0 |
| 2 | 6 | 0.03 | 67% | 0.00 | 1.87 | $123.00 | 14.35 | 18.20 | 74% | -0.96 | 0 | 0 |
| 1 | 6 | 0.04 | 78% | 0.00 | 2.01 | $124.00 | 15.95 | 19.20 | 99% | -0.92 | 0 | 0 |
| 42 | 1 | 0.04 | 85% | 0.00 | 0.12 | $125.00 | 16.35 | 20.20 | 81% | -0.97 | 0 | 0 |