Manage Presets
General Filters
Credit Spreads Only
Iron Condor Only
SPY— —
QQQ
Stock AAPL
| id | Symbol | Name | Type | strike_short | strike_long | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | Break_even | DTE | Days to ER | Last Price | % Change | bid_short | ask_long | net_delta | net_theta | delta_short | delta_long | theta_short | theta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37 | AAPL | Apple Inc | pcs | 257.5 | 252.5 | 2026-03-09 | 5.0 | 0.86 | 86 | 414 | 0.2 | 0.8 | 256 | 3 | 62 | 260.29 | 0.0 | 157.0 | 71.0 | 0.16 | -0.04 | 0.34 | 0.17 | -0.34 | -0.30 | 1,837 | 648 | 1.1 | 26.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 38 | AAPL | Apple Inc | pcs | 257.5 | 255.0 | 2026-03-09 | 2.5 | 0.50 | 50 | 200 | 0.3 | 0.8 | 257 | 3 | 62 | 260.29 | 0.0 | 157.0 | 107.0 | 0.10 | -0.01 | 0.34 | 0.24 | -0.34 | -0.32 | 1,837 | 1,123 | 1.1 | 26.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 39 | AAPL | Apple Inc | pcs | 255.0 | 252.5 | 2026-03-11 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 254 | 5 | 62 | 260.29 | 0.0 | 183.0 | 140.0 | 0.07 | -0.02 | 0.29 | 0.22 | -0.31 | -0.29 | 488 | 263 | 2.0 | 30.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 40 | AAPL | Apple Inc | pcs | 255.0 | 250.0 | 2026-03-13 | 5.0 | 0.89 | 89 | 411 | 0.2 | 0.8 | 254 | 7 | 62 | 260.29 | 0.0 | 244.0 | 155.0 | 0.11 | -0.03 | 0.31 | 0.20 | -0.29 | -0.26 | 2,593 | 4,062 | 2.0 | 31.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 41 | AAPL | Apple Inc | pcs | 255.0 | 252.5 | 2026-03-13 | 2.5 | 0.44 | 44 | 206 | 0.2 | 0.8 | 254 | 7 | 62 | 260.29 | 0.0 | 244.0 | 200.0 | 0.06 | -0.01 | 0.31 | 0.25 | -0.29 | -0.27 | 2,593 | 607 | 2.0 | 31.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 42 | AAPL | Apple Inc | pcs | 257.5 | 245.0 | 2026-03-13 | 12.5 | 2.24 | 224 | 1,026 | 0.2 | 0.8 | 255 | 7 | 62 | 260.29 | 0.0 | 320.0 | 96.0 | 0.26 | -0.07 | 0.39 | 0.13 | -0.29 | -0.22 | 990 | 1,548 | 1.1 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 43 | AAPL | Apple Inc | pcs | 257.5 | 247.5 | 2026-03-13 | 10.0 | 1.99 | 199 | 801 | 0.3 | 0.8 | 255 | 7 | 62 | 260.29 | 0.0 | 320.0 | 121.0 | 0.23 | -0.06 | 0.39 | 0.16 | -0.29 | -0.24 | 990 | 450 | 1.1 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 44 | AAPL | Apple Inc | pcs | 257.5 | 250.0 | 2026-03-13 | 7.5 | 1.65 | 165 | 585 | 0.3 | 0.8 | 255 | 7 | 62 | 260.29 | 0.0 | 320.0 | 155.0 | 0.19 | -0.04 | 0.39 | 0.20 | -0.29 | -0.26 | 990 | 4,062 | 1.1 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 45 | AAPL | Apple Inc | pcs | 257.5 | 252.5 | 2026-03-13 | 5.0 | 1.20 | 120 | 380 | 0.3 | 0.8 | 256 | 7 | 62 | 260.29 | 0.0 | 320.0 | 200.0 | 0.14 | -0.02 | 0.39 | 0.25 | -0.29 | -0.27 | 990 | 607 | 1.1 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 46 | AAPL | Apple Inc | pcs | 257.5 | 255.0 | 2026-03-13 | 2.5 | 0.62 | 62 | 188 | 0.3 | 0.8 | 256 | 7 | 62 | 260.29 | 0.0 | 3.2 | 258.0 | 0.08 | -0.01 | 0.39 | 0.31 | -0.29 | -0.29 | 990 | 2,593 | 1.1 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 47 | AAPL | Apple Inc | pcs | 252.5 | 245.0 | 2026-03-20 | 7.5 | 1.25 | 125 | 625 | 0.2 | 0.8 | 251 | 14 | 62 | 260.29 | 0.0 | 315.0 | 190.0 | 0.11 | -0.02 | 0.29 | 0.18 | -0.21 | -0.18 | 904 | 13,023 | 3.0 | 31.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 48 | AAPL | Apple Inc | pcs | 252.5 | 247.5 | 2026-03-20 | 5.0 | 0.88 | 88 | 412 | 0.2 | 0.8 | 251 | 14 | 62 | 260.29 | 0.0 | 315.0 | 227.0 | 0.08 | -0.02 | 0.29 | 0.21 | -0.21 | -0.19 | 904 | 2,547 | 3.0 | 31.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 49 | AAPL | Apple Inc | pcs | 252.5 | 250.0 | 2026-03-20 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 252 | 14 | 62 | 260.29 | 0.0 | 315.0 | 272.0 | 0.05 | -0.01 | 0.29 | 0.25 | -0.21 | -0.20 | 904 | 23,525 | 3.0 | 31.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 50 | AAPL | Apple Inc | pcs | 255.0 | 240.0 | 2026-03-20 | 15.0 | 2.50 | 250 | 1,250 | 0.2 | 0.8 | 252 | 14 | 62 | 260.29 | 0.0 | 385.0 | 135.0 | 0.21 | -0.04 | 0.34 | 0.13 | -0.21 | -0.17 | 11,263 | 22,101 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 51 | AAPL | Apple Inc | pcs | 255.0 | 242.5 | 2026-03-20 | 12.5 | 2.25 | 225 | 1,025 | 0.2 | 0.8 | 252 | 14 | 62 | 260.29 | 0.0 | 385.0 | 160.0 | 0.19 | -0.04 | 0.34 | 0.15 | -0.21 | -0.17 | 11,263 | 564 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 52 | AAPL | Apple Inc | pcs | 255.0 | 245.0 | 2026-03-20 | 10.0 | 1.95 | 195 | 805 | 0.2 | 0.8 | 253 | 14 | 62 | 260.29 | 0.0 | 385.0 | 190.0 | 0.17 | -0.03 | 0.34 | 0.18 | -0.21 | -0.18 | 11,263 | 13,023 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 53 | AAPL | Apple Inc | pcs | 255.0 | 247.5 | 2026-03-20 | 7.5 | 1.58 | 158 | 592 | 0.3 | 0.8 | 253 | 14 | 62 | 260.29 | 0.0 | 385.0 | 227.0 | 0.14 | -0.02 | 0.34 | 0.21 | -0.21 | -0.19 | 11,263 | 2,547 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 54 | AAPL | Apple Inc | pcs | 255.0 | 250.0 | 2026-03-20 | 5.0 | 1.13 | 113 | 387 | 0.3 | 0.8 | 253 | 14 | 62 | 260.29 | 0.0 | 385.0 | 272.0 | 0.10 | -0.01 | 0.34 | 0.25 | -0.21 | -0.20 | 11,263 | 23,525 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 55 | AAPL | Apple Inc | pcs | 255.0 | 252.5 | 2026-03-20 | 2.5 | 0.55 | 55 | 195 | 0.3 | 0.8 | 254 | 14 | 62 | 260.29 | 0.0 | 385.0 | 330.0 | 0.05 | -0.01 | 0.34 | 0.29 | -0.21 | -0.21 | 11,263 | 904 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 56 | AAPL | Apple Inc | pcs | 250.0 | 245.0 | 2026-03-27 | 5.0 | 0.87 | 87 | 413 | 0.2 | 0.8 | 249 | 21 | 62 | 260.29 | 0.0 | 355.0 | 268.0 | 0.07 | -0.01 | 0.27 | 0.20 | -0.17 | -0.16 | 1,248 | 1,065 | 4.0 | 31.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 57 | AAPL | Apple Inc | pcs | 255.0 | 240.0 | 2026-03-27 | 15.0 | 2.72 | 272 | 1,228 | 0.2 | 0.8 | 252 | 21 | 62 | 260.29 | 0.0 | 470.0 | 198.0 | 0.21 | -0.04 | 0.36 | 0.15 | -0.18 | -0.14 | 1,414 | 757 | 2.0 | 30.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 58 | AAPL | Apple Inc | pcs | 255.0 | 245.0 | 2026-03-27 | 10.0 | 2.02 | 202 | 798 | 0.3 | 0.8 | 252 | 21 | 62 | 260.29 | 0.0 | 470.0 | 268.0 | 0.16 | -0.02 | 0.36 | 0.20 | -0.18 | -0.16 | 1,414 | 1,065 | 2.0 | 30.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 59 | AAPL | Apple Inc | pcs | 255.0 | 250.0 | 2026-03-27 | 5.0 | 1.05 | 105 | 395 | 0.3 | 0.8 | 253 | 21 | 62 | 260.29 | 0.0 | 470.0 | 365.0 | 0.09 | -0.01 | 0.36 | 0.27 | -0.18 | -0.17 | 1,414 | 1,248 | 2.0 | 30.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 60 | AAPL | Apple Inc | pcs | 250.0 | 245.0 | 2026-04-02 | 5.0 | 0.90 | 90 | 410 | 0.2 | 0.8 | 249 | 27 | 62 | 260.29 | 0.0 | 420.0 | 330.0 | 0.06 | -0.01 | 0.29 | 0.22 | -0.15 | -0.14 | 954 | 697 | 4.0 | 30.9 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | > 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| 61 | AAPL | Apple Inc | pcs | 255.0 | 230.0 | 2026-04-02 | 25.0 | 4.21 | 421 | 2,079 | 0.2 | 0.8 | 250 | 27 | 62 | 260.29 | 0.0 | 565.0 | 144.0 | 0.26 | -0.04 | 0.37 | 0.11 | -0.16 | -0.12 | 623 | 799 | 2.0 | 29.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | > 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:46 | 1 |
| Symbol | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | DTE | Days to ER | Last Price | net_delta | delta_short | delta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | strike_short | strike_long | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | Break_even | DTE | Days to ER | Last Price | % Change | bid_short | ask_long | net_delta | net_theta | delta_short | delta_long | theta_short | theta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15 | AAPL | Apple Inc | ccs | 262.5 | 265.0 | 2026-03-09 | 2.5 | 0.76 | 76 | 174 | 0.4 | 0.7 | 263 | 3 | 62 | 260.29 | 0.0 | 1.6 | 0.8 | 0.14 | -0.06 | 0.36 | 0.22 | -0.29 | -0.23 | 2,467 | 6,342 | 0.9 | 22.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 16 | AAPL | Apple Inc | ccs | 262.5 | 267.5 | 2026-03-09 | 5.0 | 1.21 | 121 | 379 | 0.3 | 0.8 | 263 | 3 | 62 | 260.29 | 0.0 | 1.6 | 0.4 | 0.23 | -0.12 | 0.36 | 0.13 | -0.29 | -0.17 | 2,467 | 3,364 | 0.9 | 22.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 17 | AAPL | Apple Inc | ccs | 262.5 | 270.0 | 2026-03-09 | 7.5 | 1.42 | 142 | 608 | 0.2 | 0.8 | 263 | 3 | 62 | 260.29 | 0.0 | 1.6 | 0.2 | 0.29 | -0.17 | 0.36 | 0.07 | -0.29 | -0.12 | 2,467 | 4,491 | 0.9 | 22.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 18 | AAPL | Apple Inc | ccs | 262.5 | 272.5 | 2026-03-09 | 10.0 | 1.50 | 150 | 850 | 0.2 | 0.9 | 264 | 3 | 62 | 260.29 | 0.0 | 1.6 | 0.1 | 0.32 | -0.22 | 0.36 | 0.04 | -0.29 | -0.08 | 2,467 | 2,676 | 0.9 | 23.9 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 19 | AAPL | Apple Inc | ccs | 265.0 | 267.5 | 2026-03-09 | 2.5 | 0.39 | 39 | 211 | 0.2 | 0.8 | 265 | 3 | 62 | 260.29 | 0.0 | 0.8 | 0.4 | 0.09 | -0.06 | 0.22 | 0.13 | -0.23 | -0.17 | 6,342 | 3,364 | 1.8 | 22.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 20 | AAPL | Apple Inc | ccs | 265.0 | 267.5 | 2026-03-11 | 2.5 | 0.63 | 63 | 187 | 0.3 | 0.8 | 265 | 5 | 62 | 260.29 | 0.0 | 1.6 | 1.0 | 0.10 | -0.05 | 0.30 | 0.21 | -0.26 | -0.21 | 1,266 | 763 | 1.8 | 24.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 21 | AAPL | Apple Inc | ccs | 265.0 | 270.0 | 2026-03-11 | 5.0 | 1.06 | 106 | 394 | 0.3 | 0.8 | 266 | 5 | 62 | 260.29 | 0.0 | 1.6 | 0.5 | 0.17 | -0.11 | 0.30 | 0.13 | -0.26 | -0.15 | 1,266 | 5,940 | 1.8 | 24.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 22 | AAPL | Apple Inc | ccs | 265.0 | 272.5 | 2026-03-11 | 7.5 | 1.30 | 130 | 620 | 0.2 | 0.8 | 266 | 5 | 62 | 260.29 | 0.0 | 1.6 | 0.3 | 0.22 | -0.15 | 0.30 | 0.08 | -0.26 | -0.11 | 1,266 | 370 | 1.8 | 24.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 23 | AAPL | Apple Inc | ccs | 265.0 | 275.0 | 2026-03-11 | 10.0 | 1.43 | 143 | 857 | 0.2 | 0.9 | 266 | 5 | 62 | 260.29 | 0.0 | 1.6 | 0.2 | 0.26 | -0.19 | 0.30 | 0.05 | -0.26 | -0.07 | 1,266 | 648 | 1.8 | 25.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 24 | AAPL | Apple Inc | ccs | 267.5 | 270.0 | 2026-03-11 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 267 | 5 | 62 | 260.29 | 0.0 | 0.9 | 0.5 | 0.08 | -0.06 | 0.21 | 0.13 | -0.21 | -0.15 | 763 | 5,940 | 2.8 | 24.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 25 | AAPL | Apple Inc | ccs | 265.0 | 267.5 | 2026-03-13 | 2.5 | 0.73 | 73 | 177 | 0.4 | 0.7 | 265 | 7 | 62 | 260.29 | 0.0 | 2.3 | 1.6 | 0.08 | -0.04 | 0.34 | 0.26 | -0.26 | -0.22 | 8,569 | 5,393 | 1.8 | 26.2 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 26 | AAPL | Apple Inc | ccs | 265.0 | 270.0 | 2026-03-13 | 5.0 | 1.32 | 132 | 368 | 0.4 | 0.7 | 266 | 7 | 62 | 260.29 | 0.0 | 2.3 | 1.0 | 0.16 | -0.08 | 0.34 | 0.19 | -0.26 | -0.18 | 8,569 | 10,505 | 1.8 | 25.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 27 | AAPL | Apple Inc | ccs | 265.0 | 272.5 | 2026-03-13 | 7.5 | 1.74 | 174 | 576 | 0.3 | 0.8 | 266 | 7 | 62 | 260.29 | 0.0 | 2.3 | 0.6 | 0.22 | -0.12 | 0.34 | 0.13 | -0.26 | -0.14 | 8,569 | 1,912 | 1.8 | 25.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 28 | AAPL | Apple Inc | ccs | 265.0 | 275.0 | 2026-03-13 | 10.0 | 1.98 | 198 | 802 | 0.3 | 0.8 | 266 | 7 | 62 | 260.29 | 0.0 | 2.3 | 0.3 | 0.26 | -0.16 | 0.34 | 0.08 | -0.26 | -0.10 | 8,569 | 6,825 | 1.8 | 25.2 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 29 | AAPL | Apple Inc | ccs | 265.0 | 277.5 | 2026-03-13 | 12.5 | 2.12 | 212 | 1,038 | 0.2 | 0.8 | 267 | 7 | 62 | 260.29 | 0.0 | 2.3 | 0.2 | 0.29 | -0.19 | 0.34 | 0.05 | -0.26 | -0.07 | 8,569 | 3,187 | 1.8 | 25.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 30 | AAPL | Apple Inc | ccs | 265.0 | 280.0 | 2026-03-13 | 15.0 | 2.20 | 220 | 1,280 | 0.2 | 0.9 | 267 | 7 | 62 | 260.29 | 0.0 | 2.3 | 0.1 | 0.31 | -0.21 | 0.34 | 0.03 | -0.26 | -0.05 | 8,569 | 4,510 | 1.8 | 25.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 31 | AAPL | Apple Inc | ccs | 267.5 | 270.0 | 2026-03-13 | 2.5 | 0.49 | 49 | 201 | 0.2 | 0.8 | 267 | 7 | 62 | 260.29 | 0.0 | 1.5 | 1.0 | 0.07 | -0.04 | 0.26 | 0.19 | -0.22 | -0.18 | 5,393 | 10,505 | 2.8 | 25.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 32 | AAPL | Apple Inc | ccs | 267.5 | 272.5 | 2026-03-13 | 5.0 | 0.91 | 91 | 409 | 0.2 | 0.8 | 268 | 7 | 62 | 260.29 | 0.0 | 1.5 | 0.6 | 0.13 | -0.09 | 0.26 | 0.13 | -0.22 | -0.14 | 5,393 | 1,912 | 2.8 | 25.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 33 | AAPL | Apple Inc | ccs | 267.5 | 275.0 | 2026-03-13 | 7.5 | 1.15 | 115 | 635 | 0.2 | 0.9 | 268 | 7 | 62 | 260.29 | 0.0 | 1.5 | 0.3 | 0.18 | -0.12 | 0.26 | 0.08 | -0.22 | -0.10 | 5,393 | 6,825 | 2.8 | 25.2 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 34 | AAPL | Apple Inc | ccs | 265.0 | 270.0 | 2026-03-16 | 5.0 | 1.30 | 130 | 370 | 0.4 | 0.7 | 266 | 10 | 62 | 260.29 | 0.0 | 2.5 | 1.2 | 0.15 | -0.06 | 0.36 | 0.21 | -0.21 | -0.15 | 408 | 506 | 1.8 | 23.9 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 35 | AAPL | Apple Inc | ccs | 265.0 | 275.0 | 2026-03-16 | 10.0 | 2.05 | 205 | 795 | 0.3 | 0.8 | 267 | 10 | 62 | 260.29 | 0.0 | 2.5 | 0.5 | 0.26 | -0.12 | 0.36 | 0.10 | -0.21 | -0.09 | 408 | 321 | 1.8 | 23.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 36 | AAPL | Apple Inc | ccs | 265.0 | 267.5 | 2026-03-20 | 2.5 | 0.85 | 85 | 165 | 0.5 | 0.7 | 265 | 14 | 62 | 260.29 | 0.0 | 3.8 | 3.0 | 0.07 | -0.02 | 0.39 | 0.33 | -0.20 | -0.18 | 9,868 | 1,604 | 1.8 | 26.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 37 | AAPL | Apple Inc | ccs | 265.0 | 270.0 | 2026-03-20 | 5.0 | 1.69 | 169 | 331 | 0.5 | 0.7 | 266 | 14 | 62 | 260.29 | 0.0 | 3.8 | 2.1 | 0.13 | -0.04 | 0.39 | 0.26 | -0.20 | -0.16 | 9,868 | 31,823 | 1.8 | 25.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 38 | AAPL | Apple Inc | ccs | 265.0 | 272.5 | 2026-03-20 | 7.5 | 2.32 | 232 | 518 | 0.5 | 0.7 | 267 | 14 | 62 | 260.29 | 0.0 | 3.8 | 1.5 | 0.19 | -0.06 | 0.39 | 0.20 | -0.20 | -0.14 | 9,868 | 2,972 | 1.8 | 25.2 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| 39 | AAPL | Apple Inc | ccs | 265.0 | 275.0 | 2026-03-20 | 10.0 | 2.76 | 276 | 724 | 0.4 | 0.7 | 267 | 14 | 62 | 260.29 | 0.0 | 3.8 | 1.0 | 0.24 | -0.09 | 0.39 | 0.15 | -0.20 | -0.11 | 9,868 | 24,493 | 1.8 | 24.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-07 | <= 21 Days | 27.9 | 2.3 | 0.0 | 0.00 | 3821353.93 | Mega | 169.2 | 288.62 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:28:52 | 1 |
| Symbol | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | DTE | Days to ER | Last Price | net_delta | delta_short | delta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | Contract Time | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | Expiration | leg1_put_short | leg2_put_long | leg3_call_short | leg4_call_long | strike_width | net_credit | DTE | Days to ER | Last Price | % Change | Max_profit | Max_loss | Max_profit_pct | Max_profit_annual_pct | pct_OTM_put | pct_OTM_call | Break_even_put | Break_even_call | POP | leg1_put_bid_short | leg2_put_ask_long | leg3_call_bid_short | leg4_call_ask_long | leg1_put_delta_short | leg2_put_delta_long | leg3_call_delta_short | leg4_call_delta_long | leg1_OI_short | leg2_OI_long | leg3_OI_short | leg4_OI_long | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | dividendYield | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | AAL | American Airlines Group Inc | short ic | 2026-03-20 | 11.0 | 10.5 | 13.0 | 13.5 | 0.5 | 0.15 | 14 | 48 | 11.79 | 0.0 | 15 | 35 | 42.9 | 1117.30 | 7.0 | 10.0 | 10.90 | 13.05 | 70.0 | 0.3 | 0.2 | 0.2 | 0.2 | 0.28 | 0.19 | 0.25 | 0.18 | 24,930 | 2,672 | 15,974 | 27,916 | 69.7 | 0.0 | 0.0 | 0.0 | Industrials | 2026-04-23 | <= 21 Days | 4.4 | 0.1 | 0.0 | 0.00 | 7784.99 | Mid | 8.5 | 16.50 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 2 | AAL | American Airlines Group Inc | short ic | 2026-03-20 | 11.0 | 10.5 | 13.5 | 14.0 | 0.5 | 0.12 | 14 | 48 | 11.79 | 0.0 | 12 | 38 | 31.6 | 823.30 | 7.0 | 15.0 | 10.90 | 13.52 | 76.0 | 0.3 | 0.2 | 0.1 | 0.1 | 0.28 | 0.19 | 0.18 | 0.12 | 24,930 | 2,672 | 27,916 | 22,763 | 69.7 | 0.0 | 0.0 | 0.0 | Industrials | 2026-04-23 | <= 21 Days | 4.4 | 0.1 | 0.0 | 0.00 | 7784.99 | Mid | 8.5 | 16.50 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 3 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 305.0 | 320.0 | 15.0 | 5.55 | 14 | 6 | 281.74 | 0.0 | 555 | 945 | 58.7 | 1531.20 | 6.0 | 8.0 | 261.95 | 307.50 | 63.0 | 6.9 | 3.8 | 5.1 | 2.6 | 0.29 | 0.16 | 0.28 | 0.15 | 887 | 2,474 | 681 | 3,376 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 4 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 310.0 | 325.0 | 15.0 | 4.97 | 14 | 6 | 281.74 | 0.0 | 497 | 1,003 | 49.6 | 1291.90 | 6.0 | 10.0 | 261.95 | 311.92 | 67.0 | 6.9 | 3.8 | 4.0 | 2.0 | 0.29 | 0.16 | 0.23 | 0.12 | 887 | 2,474 | 1,900 | 1,411 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 5 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 315.0 | 330.0 | 15.0 | 4.37 | 14 | 6 | 281.74 | 0.0 | 437 | 1,063 | 41.1 | 1071.80 | 6.0 | 12.0 | 261.95 | 316.32 | 71.0 | 6.9 | 3.8 | 3.0 | 1.7 | 0.29 | 0.16 | 0.19 | 0.10 | 887 | 2,474 | 802 | 2,682 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 6 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 320.0 | 335.0 | 15.0 | 4.15 | 14 | 6 | 281.74 | 0.0 | 415 | 1,085 | 38.2 | 997.20 | 6.0 | 14.0 | 261.95 | 321.10 | 72.0 | 6.9 | 3.8 | 2.4 | 1.3 | 0.29 | 0.16 | 0.15 | 0.08 | 887 | 2,474 | 3,376 | 1,622 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 7 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 330.0 | 345.0 | 15.0 | 3.78 | 14 | 6 | 281.74 | 0.0 | 378 | 1,122 | 33.7 | 878.30 | 6.0 | 17.0 | 261.95 | 330.73 | 75.0 | 6.9 | 3.8 | 1.4 | 0.7 | 0.29 | 0.16 | 0.10 | 0.05 | 887 | 2,474 | 2,682 | 1,266 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 8 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 335.0 | 350.0 | 15.0 | 3.52 | 14 | 6 | 281.74 | 0.0 | 352 | 1,148 | 30.7 | 799.40 | 6.0 | 19.0 | 261.95 | 335.47 | 77.0 | 6.9 | 3.8 | 1.0 | 0.5 | 0.29 | 0.16 | 0.08 | 0.03 | 887 | 2,474 | 1,622 | 2,395 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 9 | ADBE | Adobe Inc | short ic | 2026-03-20 | 265.0 | 250.0 | 345.0 | 360.0 | 15.0 | 3.32 | 14 | 6 | 281.74 | 0.0 | 332 | 1,168 | 28.4 | 741.10 | 6.0 | 22.0 | 261.95 | 345.27 | 78.0 | 6.9 | 3.8 | 0.6 | 0.3 | 0.29 | 0.16 | 0.05 | 0.02 | 887 | 2,474 | 1,266 | 1,278 | 64.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-03-12 | <= 21 Days | 10.5 | 0.8 | 0.0 | 0.00 | 115654.27 | Large | 244.3 | 452.51 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 0 |
| 10 | AFRM | Affirm Holdings Inc | short ic | 2026-03-20 | 49.0 | 46.5 | 57.5 | 60.0 | 2.5 | 0.96 | 14 | 69 | 52.50 | 0.0 | 96 | 154 | 62.3 | 1625.20 | 7.0 | 10.0 | 48.44 | 57.90 | 62.0 | 1.5 | 0.9 | 1.2 | 0.8 | 0.29 | 0.19 | 0.28 | 0.17 | 2,395 | 2,398 | 734 | 1,835 | 75.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-14 | <= 21 Days | 19.7 | 0.2 | 0.0 | 0.00 | 17488.31 | Large | 30.9 | 100.00 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 11 | AFRM | Affirm Holdings Inc | short ic | 2026-03-20 | 49.0 | 46.5 | 60.0 | 62.5 | 2.5 | 0.74 | 14 | 69 | 52.50 | 0.0 | 74 | 176 | 42.0 | 1096.20 | 7.0 | 14.0 | 48.44 | 60.18 | 70.0 | 1.5 | 0.9 | 0.6 | 0.4 | 0.29 | 0.19 | 0.17 | 0.10 | 2,395 | 2,398 | 1,835 | 772 | 75.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-14 | <= 21 Days | 19.7 | 0.2 | 0.0 | 0.00 | 17488.31 | Large | 30.9 | 100.00 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 12 | AFRM | Affirm Holdings Inc | short ic | 2026-03-20 | 49.0 | 46.5 | 62.5 | 65.0 | 2.5 | 0.61 | 14 | 69 | 52.50 | 0.0 | 61 | 189 | 32.3 | 841.50 | 7.0 | 19.0 | 48.44 | 62.55 | 76.0 | 1.5 | 0.9 | 0.3 | 0.2 | 0.29 | 0.19 | 0.10 | 0.06 | 2,395 | 2,398 | 772 | 2,438 | 75.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-14 | <= 21 Days | 19.7 | 0.2 | 0.0 | 0.00 | 17488.31 | Large | 30.9 | 100.00 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 13 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-03-20 | 24.0 | 22.0 | 30.0 | 32.0 | 2.0 | 0.64 | 14 | 61 | 26.27 | 0.0 | 64 | 136 | 47.1 | 1226.90 | 9.0 | 14.0 | 23.59 | 30.23 | 68.0 | 0.9 | 0.5 | 0.7 | 0.5 | 0.29 | 0.16 | 0.26 | 0.17 | 1,859 | 789 | 11,168 | 2,182 | 91.2 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | <= 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 14 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-03-20 | 24.0 | 22.0 | 31.0 | 33.0 | 2.0 | 0.54 | 14 | 61 | 26.27 | 0.0 | 54 | 146 | 37.0 | 964.30 | 9.0 | 18.0 | 23.59 | 31.13 | 73.0 | 0.9 | 0.5 | 0.5 | 0.4 | 0.29 | 0.16 | 0.21 | 0.13 | 1,859 | 789 | 2,082 | 585 | 91.2 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | <= 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 15 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-03-20 | 24.0 | 23.0 | 30.0 | 31.0 | 1.0 | 0.31 | 14 | 61 | 26.27 | 0.0 | 31 | 69 | 44.9 | 1171.30 | 9.0 | 14.0 | 23.79 | 30.10 | 69.0 | 0.9 | 0.7 | 0.7 | 0.6 | 0.29 | 0.22 | 0.26 | 0.21 | 1,859 | 1,046 | 11,168 | 2,082 | 91.2 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | <= 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 16 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-03-20 | 24.0 | 23.0 | 31.0 | 32.0 | 1.0 | 0.26 | 14 | 61 | 26.27 | 0.0 | 26 | 74 | 35.1 | 916.00 | 9.0 | 18.0 | 23.79 | 31.05 | 74.0 | 0.9 | 0.7 | 0.5 | 0.5 | 0.29 | 0.22 | 0.21 | 0.17 | 1,859 | 1,046 | 2,082 | 2,182 | 91.2 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | <= 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 17 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-04-17 | 22.0 | 20.0 | 33.0 | 35.0 | 2.0 | 0.58 | 42 | 61 | 26.27 | 0.0 | 58 | 142 | 40.8 | 355.00 | 16.0 | 26.0 | 21.57 | 33.15 | 71.0 | 1.2 | 0.7 | 1.1 | 0.9 | 0.23 | 0.15 | 0.28 | 0.22 | 1,849 | 4,015 | 1,268 | 19,647 | 86.2 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | > 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 18 | AG | First Majestic Silver Corp. Ordinary Shares (Canada) | short ic | 2026-04-17 | 23.0 | 21.0 | 33.0 | 35.0 | 2.0 | 0.61 | 42 | 61 | 26.27 | 0.0 | 61 | 139 | 43.9 | 381.40 | 12.0 | 26.0 | 22.54 | 33.15 | 70.0 | 1.4 | 0.9 | 1.1 | 0.9 | 0.27 | 0.18 | 0.28 | 0.22 | 671 | 5,859 | 1,268 | 19,647 | 85.5 | 0.0 | 0.0 | 0.0 | Basic Materials | 2026-05-06 | > 21 Days | 23.6 | 0.0 | 0.0 | 0.00 | 12974.10 | Large | 5.2 | 32.03 | 0.0009 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 19 | AMAT | Applied Materials Inc | short ic | 2026-04-17 | 320.0 | 300.0 | 400.0 | 420.0 | 20.0 | 6.15 | 42 | 76 | 346.53 | 0.0 | 615 | 1,385 | 44.4 | 385.90 | 8.0 | 15.0 | 315.95 | 402.10 | 69.0 | 14.0 | 10.0 | 7.0 | 4.9 | 0.30 | 0.21 | 0.23 | 0.15 | 1,751 | 623 | 1,155 | 988 | 57.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-21 | > 21 Days | 25.7 | 1.7 | 0.0 | 0.00 | 275009.63 | Mega | 123.7 | 395.95 | 0.0053 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 20 | AMAT | Applied Materials Inc | short ic | 2026-04-17 | 320.0 | 300.0 | 420.0 | 440.0 | 20.0 | 4.69 | 42 | 76 | 346.53 | 0.0 | 469 | 1,531 | 30.6 | 266.20 | 8.0 | 21.0 | 315.95 | 420.64 | 77.0 | 14.0 | 10.0 | 3.6 | 3.0 | 0.30 | 0.21 | 0.15 | 0.10 | 1,751 | 623 | 988 | 516 | 57.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-21 | > 21 Days | 25.7 | 1.7 | 0.0 | 0.00 | 275009.63 | Mega | 123.7 | 395.95 | 0.0053 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 21 | AMD | Advanced Micro Devices Inc | short ic | 2026-03-20 | 187.5 | 180.0 | 212.5 | 220.0 | 7.5 | 3.06 | 14 | 60 | 199.45 | 0.0 | 306 | 444 | 68.9 | 1796.80 | 6.0 | 7.0 | 186.00 | 214.06 | 59.0 | 4.5 | 3.0 | 3.8 | 2.2 | 0.28 | 0.19 | 0.30 | 0.20 | 1,277 | 12,533 | 1,784 | 12,907 | 60.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-05 | <= 21 Days | 19.4 | 0.6 | 0.0 | 0.00 | 325185.44 | Mega | 76.5 | 267.08 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 22 | AMD | Advanced Micro Devices Inc | short ic | 2026-03-20 | 187.5 | 180.0 | 215.0 | 222.5 | 7.5 | 2.85 | 14 | 60 | 199.45 | 0.0 | 285 | 465 | 61.3 | 1597.90 | 6.0 | 8.0 | 186.00 | 216.35 | 62.0 | 4.5 | 3.0 | 3.2 | 1.9 | 0.28 | 0.19 | 0.26 | 0.17 | 1,277 | 12,533 | 2,607 | 1,868 | 60.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-05 | <= 21 Days | 19.4 | 0.6 | 0.0 | 0.00 | 325185.44 | Mega | 76.5 | 267.08 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 23 | AMD | Advanced Micro Devices Inc | short ic | 2026-03-20 | 187.5 | 180.0 | 217.5 | 225.0 | 7.5 | 2.58 | 14 | 60 | 199.45 | 0.0 | 258 | 492 | 52.4 | 1367.20 | 6.0 | 9.0 | 186.00 | 218.58 | 66.0 | 4.5 | 3.0 | 2.6 | 1.5 | 0.28 | 0.19 | 0.23 | 0.14 | 1,277 | 12,533 | 847 | 2,611 | 60.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-05 | <= 21 Days | 19.4 | 0.6 | 0.0 | 0.00 | 325185.44 | Mega | 76.5 | 267.08 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 24 | AMD | Advanced Micro Devices Inc | short ic | 2026-03-20 | 187.5 | 180.0 | 220.0 | 227.5 | 7.5 | 2.39 | 14 | 60 | 199.45 | 0.0 | 239 | 511 | 46.8 | 1219.40 | 6.0 | 10.0 | 186.00 | 220.89 | 68.0 | 4.5 | 3.0 | 2.1 | 1.3 | 0.28 | 0.19 | 0.20 | 0.12 | 1,277 | 12,533 | 12,907 | 955 | 60.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-05 | <= 21 Days | 19.4 | 0.6 | 0.0 | 0.00 | 325185.44 | Mega | 76.5 | 267.08 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| 25 | AMD | Advanced Micro Devices Inc | short ic | 2026-03-20 | 187.5 | 180.0 | 222.5 | 230.0 | 7.5 | 2.23 | 14 | 60 | 199.45 | 0.0 | 223 | 527 | 42.3 | 1103.20 | 6.0 | 12.0 | 186.00 | 223.23 | 70.0 | 4.5 | 3.0 | 1.7 | 1.0 | 0.28 | 0.19 | 0.17 | 0.10 | 1,277 | 12,533 | 1,868 | 19,309 | 60.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-05-05 | <= 21 Days | 19.4 | 0.6 | 0.0 | 0.00 | 325185.44 | Mega | 76.5 | 267.08 | 0.0000 | 2026-03-06 06:34 PST (US) | 2026-03-06 09:29:05 | 1 |
| Symbol | Expiration | strike_width | net_credit | DTE | Days to ER | Last Price | Max_profit | Max_loss | Max_profit_pct | Max_profit_annual_pct | pct_OTM_put | pct_OTM_call | POP | leg1_put_delta_short | leg3_call_delta_short | IV | HV30 | IV Rank | IVP | Sector | Mkt Size | is_before_earnings |
Don’t Trade with Partial Data
You are viewing a limited sample. Premium members get instant access to 1,000+ tickers
🔓 Unlock Full Market Access