This demo scanner shows live options data for 7 popular tickers. Use the filters on the left to find put credit spreads, call credit spreads, and iron condor trades matching your criteria. Upgrade to scan 1,000+ symbols.
Try this: Type
AMD in Symbol, set DTE min to 30, Strike Width max to 5 — find the best credit spreads instantly.
Manage Presets
General Filters
Credit Spreads Only
Iron Condor Only
SPY— —
QQQ
Stock AAPL
| id | Symbol | Name | Type | Short Strike | Long Strike | Expiration | DTE | Last Price | % Change | Strike Width | Net Credit | Max Profit | Max Loss | Max_profit_pct | POP | Breakeven | % OTM | Delta (Short) | Days to Earnings | Earnings Date | IV | HV30 | IV Rank | VRP | Net Delta | Net Theta | Bid (Short) | Ask (Long) | Delta (Long) | Theta (Short) | Theta (Long) | OI_short | OI_long | Sector | Contract Time | Forward P/E | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52-Wk Low | 52-Wk High | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 67 | AAPL | Apple Inc | pcs | 305.0 | 302.5 | 2026-08-26 | 5 | 309.77 | -0.5 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 304 | 1.5 | 0.32 | 69 | 2026-10-29 | 22.7 | 11.2 | 44.9 | 2.4 | 0.09 | -0.03 | 1.3 | 89.0 | 0.23 | -0.30 | -0.27 | 307 | 320 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 68 | AAPL | Apple Inc | pcs | 302.5 | 300.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 2.5 | 0.42 | 42 | 208 | 0.2 | 0.8 | 302 | 2.4 | 0.26 | 69 | 2026-10-29 | 24.3 | 11.2 | 44.9 | 2.4 | 0.07 | -0.03 | 1.4 | 96.0 | 0.20 | -0.26 | -0.23 | 1,218 | 4,953 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 69 | AAPL | Apple Inc | pcs | 305.0 | 297.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 7.5 | 1.42 | 142 | 608 | 0.2 | 0.8 | 303 | 1.5 | 0.35 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.20 | -0.07 | 2.1 | 65.0 | 0.15 | -0.28 | -0.21 | 2,264 | 990 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 70 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 5.0 | 1.11 | 111 | 389 | 0.3 | 0.8 | 303 | 1.5 | 0.35 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.15 | -0.05 | 2.1 | 96.0 | 0.20 | -0.28 | -0.23 | 2,264 | 4,953 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 71 | AAPL | Apple Inc | pcs | 305.0 | 302.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 2.5 | 0.63 | 63 | 187 | 0.3 | 0.8 | 304 | 1.5 | 0.35 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.08 | -0.02 | 2.1 | 144.0 | 0.26 | -0.28 | -0.26 | 2,264 | 1,218 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 72 | AAPL | Apple Inc | pcs | 305.0 | 290.0 | 2026-09-04 | 14 | 309.77 | -0.5 | 15.0 | 2.70 | 270 | 1,230 | 0.2 | 0.8 | 302 | 1.5 | 0.38 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.28 | -0.09 | 3.5 | 75.0 | 0.10 | -0.22 | -0.13 | 1,122 | 1,449 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 73 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-09-04 | 14 | 309.77 | -0.5 | 10.0 | 2.16 | 216 | 784 | 0.3 | 0.8 | 302 | 1.5 | 0.38 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.21 | -0.06 | 3.5 | 129.0 | 0.17 | -0.22 | -0.17 | 1,122 | 762 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 74 | AAPL | Apple Inc | pcs | 305.0 | 297.5 | 2026-09-04 | 14 | 309.77 | -0.5 | 7.5 | 1.77 | 177 | 573 | 0.3 | 0.8 | 303 | 1.5 | 0.38 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.17 | -0.04 | 3.5 | 168.0 | 0.21 | -0.22 | -0.18 | 1,122 | 485 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 75 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-09-04 | 14 | 309.77 | -0.5 | 5.0 | 1.25 | 125 | 375 | 0.3 | 0.8 | 303 | 1.5 | 0.38 | 69 | 2026-10-29 | 23.9 | 11.2 | 44.9 | 2.4 | 0.12 | -0.02 | 345.0 | 220.0 | 0.26 | -0.22 | -0.20 | 1,122 | 3,167 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 76 | AAPL | Apple Inc | pcs | 300.0 | 290.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 10.0 | 1.71 | 171 | 829 | 0.2 | 0.8 | 298 | 3.2 | 0.30 | 69 | 2026-10-29 | 25.0 | 11.2 | 44.9 | 2.4 | 0.15 | -0.04 | 3.2 | 149.0 | 0.14 | -0.18 | -0.13 | 1,210 | 1,110 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 77 | AAPL | Apple Inc | pcs | 300.0 | 295.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 5.0 | 0.94 | 94 | 406 | 0.2 | 0.8 | 299 | 3.2 | 0.30 | 69 | 2026-10-29 | 25.0 | 11.2 | 44.9 | 2.4 | 0.08 | -0.02 | 3.2 | 226.0 | 0.21 | -0.18 | -0.16 | 1,210 | 701 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 78 | AAPL | Apple Inc | pcs | 305.0 | 285.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 20.0 | 3.81 | 381 | 1,619 | 0.2 | 0.8 | 301 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.30 | -0.08 | 4.8 | 94.0 | 0.09 | -0.19 | -0.11 | 888 | 727 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 79 | AAPL | Apple Inc | pcs | 305.0 | 290.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 15.0 | 3.26 | 326 | 1,174 | 0.3 | 0.8 | 301 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.25 | -0.06 | 475.0 | 149.0 | 0.14 | -0.19 | -0.13 | 888 | 1,110 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 80 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 10.0 | 2.49 | 249 | 751 | 0.3 | 0.8 | 302 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.18 | -0.03 | 4.8 | 226.0 | 0.21 | -0.19 | -0.16 | 888 | 701 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 81 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-09-11 | 21 | 309.77 | -0.5 | 5.0 | 1.40 | 140 | 360 | 0.4 | 0.7 | 303 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.10 | -0.01 | 4.8 | 335.0 | 0.30 | -0.19 | -0.18 | 888 | 1,210 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 82 | AAPL | Apple Inc | pcs | 300.0 | 285.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 15.0 | 2.69 | 269 | 1,231 | 0.2 | 0.8 | 297 | 3.2 | 0.30 | 69 | 2026-10-29 | 24.9 | 11.2 | 44.9 | 2.4 | 0.17 | -0.03 | 4.1 | 141.0 | 0.13 | -0.15 | -0.12 | 24,750 | 10,890 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 83 | AAPL | Apple Inc | pcs | 300.0 | 290.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 10.0 | 2.06 | 206 | 794 | 0.3 | 0.8 | 297 | 3.2 | 0.30 | 69 | 2026-10-29 | 24.9 | 11.2 | 44.9 | 2.4 | 0.13 | -0.02 | 4.1 | 204.0 | 0.17 | -0.15 | -0.13 | 24,750 | 13,957 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 84 | AAPL | Apple Inc | pcs | 300.0 | 295.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 5.0 | 1.14 | 114 | 386 | 0.3 | 0.8 | 298 | 3.2 | 0.30 | 69 | 2026-10-29 | 24.9 | 11.2 | 44.9 | 2.4 | 0.08 | -0.01 | 4.1 | 296.0 | 0.23 | -0.15 | -0.14 | 24,750 | 11,296 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 85 | AAPL | Apple Inc | pcs | 305.0 | 275.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 30.0 | 5.16 | 516 | 2,484 | 0.2 | 0.8 | 299 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.32 | -0.06 | 5.9 | 69.0 | 0.08 | -0.16 | -0.10 | 7,019 | 10,478 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 86 | AAPL | Apple Inc | pcs | 305.0 | 280.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 25.0 | 4.87 | 487 | 2,013 | 0.2 | 0.8 | 300 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.29 | -0.05 | 585.0 | 98.0 | 0.10 | -0.16 | -0.11 | 7,019 | 8,872 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 87 | AAPL | Apple Inc | pcs | 305.0 | 285.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 20.0 | 4.44 | 444 | 1,556 | 0.3 | 0.8 | 300 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.26 | -0.04 | 585.0 | 141.0 | 0.13 | -0.16 | -0.12 | 7,019 | 10,890 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 88 | AAPL | Apple Inc | pcs | 305.0 | 290.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 15.0 | 3.81 | 381 | 1,119 | 0.3 | 0.8 | 301 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.22 | -0.03 | 585.0 | 204.0 | 0.17 | -0.16 | -0.13 | 7,019 | 13,957 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 89 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 10.0 | 2.89 | 289 | 711 | 0.4 | 0.7 | 302 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.17 | -0.02 | 585.0 | 296.0 | 0.23 | -0.16 | -0.14 | 7,019 | 11,296 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 90 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-09-18 | 28 | 309.77 | -0.5 | 5.0 | 1.60 | 160 | 340 | 0.5 | 0.7 | 303 | 1.5 | 0.40 | 69 | 2026-10-29 | 24.5 | 11.2 | 44.9 | 2.4 | 0.09 | -0.01 | 585.0 | 425.0 | 0.30 | -0.16 | -0.15 | 7,019 | 24,750 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| 91 | AAPL | Apple Inc | pcs | 295.0 | 290.0 | 2026-09-25 | 35 | 309.77 | -0.5 | 5.0 | 0.86 | 86 | 414 | 0.2 | 0.8 | 294 | 4.8 | 0.26 | 69 | 2026-10-29 | 25.2 | 11.2 | 44.9 | 2.4 | 0.06 | -0.01 | 355.0 | 269.0 | 0.20 | -0.13 | -0.12 | 609 | 585 | Technology | > 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:47:41 | 1 |
| Symbol | Expiration | DTE | Last Price | Strike Width | Net Credit | Max Profit | Max Loss | Max_profit_pct | POP | % OTM | Delta (Short) | Days to Earnings | IV | HV30 | IV Rank | VRP | Net Delta | Delta (Long) | OI_short | OI_long | Sector | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | Short Strike | Long Strike | Expiration | DTE | Last Price | % Change | Strike Width | Net Credit | Max Profit | Max Loss | Max_profit_pct | POP | Breakeven | % OTM | Delta (Short) | Days to Earnings | Earnings Date | IV | HV30 | IV Rank | VRP | Net Delta | Net Theta | Bid (Short) | Ask (Long) | Delta (Long) | Theta (Short) | Theta (Long) | OI_short | OI_long | Sector | Contract Time | Forward P/E | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52-Wk Low | 52-Wk High | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18 | AAPL | Apple Inc | ccs | 310.0 | 312.5 | 2026-08-24 | 3 | 309.77 | -0.5 | 2.5 | 0.87 | 87 | 163 | 0.5 | 0.7 | 310 | 0.1 | 0.38 | 69 | 2026-10-29 | 16.6 | 11.2 | 44.9 | 2.4 | 0.18 | -0.08 | 1.6 | 0.7 | 0.21 | -0.30 | -0.22 | 1,743 | 941 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 19 | AAPL | Apple Inc | ccs | 310.0 | 315.0 | 2026-08-24 | 3 | 309.77 | -0.5 | 5.0 | 1.27 | 127 | 373 | 0.3 | 0.8 | 311 | 0.1 | 0.38 | 69 | 2026-10-29 | 17.4 | 11.2 | 44.9 | 2.4 | 0.28 | -0.15 | 1.6 | 0.3 | 0.10 | -0.30 | -0.15 | 1,743 | 2,581 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 20 | AAPL | Apple Inc | ccs | 310.0 | 317.5 | 2026-08-24 | 3 | 309.77 | -0.5 | 7.5 | 1.43 | 143 | 607 | 0.2 | 0.8 | 311 | 0.1 | 0.38 | 69 | 2026-10-29 | 18.7 | 11.2 | 44.9 | 2.4 | 0.34 | -0.21 | 1.6 | 0.2 | 0.05 | -0.30 | -0.09 | 1,743 | 2,385 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 21 | AAPL | Apple Inc | ccs | 310.0 | 320.0 | 2026-08-24 | 3 | 309.77 | -0.5 | 10.0 | 1.50 | 150 | 850 | 0.2 | 0.9 | 311 | 0.1 | 0.38 | 69 | 2026-10-29 | 20.4 | 11.2 | 44.9 | 2.4 | 0.36 | -0.26 | 1.6 | 0.1 | 0.02 | -0.30 | -0.04 | 1,743 | 6,826 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 22 | AAPL | Apple Inc | ccs | 312.5 | 315.0 | 2026-08-24 | 3 | 309.77 | -0.5 | 2.5 | 0.39 | 39 | 211 | 0.2 | 0.8 | 312 | 0.9 | 0.21 | 69 | 2026-10-29 | 17.4 | 11.2 | 44.9 | 2.4 | 0.10 | -0.08 | 0.7 | 0.3 | 0.10 | -0.22 | -0.15 | 941 | 2,581 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 23 | AAPL | Apple Inc | ccs | 312.5 | 315.0 | 2026-08-26 | 5 | 309.77 | -0.5 | 2.5 | 0.69 | 69 | 181 | 0.4 | 0.7 | 313 | 0.9 | 0.31 | 69 | 2026-10-29 | 21.7 | 11.2 | 44.9 | 2.4 | 0.10 | -0.04 | 1.9 | 1.2 | 0.22 | -0.28 | -0.24 | 492 | 1,248 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 24 | AAPL | Apple Inc | ccs | 312.5 | 317.5 | 2026-08-26 | 5 | 309.77 | -0.5 | 5.0 | 1.18 | 118 | 382 | 0.3 | 0.8 | 313 | 0.9 | 0.31 | 69 | 2026-10-29 | 22.2 | 11.2 | 44.9 | 2.4 | 0.17 | -0.09 | 1.9 | 0.7 | 0.14 | -0.28 | -0.19 | 492 | 950 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 25 | AAPL | Apple Inc | ccs | 312.5 | 320.0 | 2026-08-26 | 5 | 309.77 | -0.5 | 7.5 | 1.45 | 145 | 605 | 0.2 | 0.8 | 313 | 0.9 | 0.31 | 69 | 2026-10-29 | 22.7 | 11.2 | 44.9 | 2.4 | 0.22 | -0.14 | 1.9 | 0.4 | 0.09 | -0.28 | -0.14 | 492 | 8,903 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 26 | AAPL | Apple Inc | ccs | 312.5 | 322.5 | 2026-08-26 | 5 | 309.77 | -0.5 | 10.0 | 1.62 | 162 | 838 | 0.2 | 0.8 | 314 | 0.9 | 0.31 | 69 | 2026-10-29 | 23.6 | 11.2 | 44.9 | 2.4 | 0.25 | -0.18 | 1.9 | 0.3 | 0.06 | -0.28 | -0.10 | 492 | 604 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 27 | AAPL | Apple Inc | ccs | 315.0 | 317.5 | 2026-08-26 | 5 | 309.77 | -0.5 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 315 | 1.7 | 0.22 | 69 | 2026-10-29 | 22.2 | 11.2 | 44.9 | 2.4 | 0.07 | -0.05 | 1.1 | 0.7 | 0.14 | -0.24 | -0.19 | 1,248 | 950 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 28 | AAPL | Apple Inc | ccs | 312.5 | 315.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 2.5 | 0.79 | 79 | 171 | 0.5 | 0.7 | 313 | 0.9 | 0.36 | 69 | 2026-10-29 | 23.6 | 11.2 | 44.9 | 2.4 | 0.09 | -0.03 | 2.8 | 2.0 | 0.27 | -0.27 | -0.24 | 813 | 6,765 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 29 | AAPL | Apple Inc | ccs | 312.5 | 317.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 5.0 | 1.43 | 143 | 357 | 0.4 | 0.7 | 313 | 0.9 | 0.36 | 69 | 2026-10-29 | 23.7 | 11.2 | 44.9 | 2.4 | 0.16 | -0.06 | 2.8 | 1.4 | 0.20 | -0.27 | -0.21 | 813 | 1,703 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 30 | AAPL | Apple Inc | ccs | 312.5 | 320.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 7.5 | 1.91 | 191 | 559 | 0.3 | 0.8 | 314 | 0.9 | 0.36 | 69 | 2026-10-29 | 24.0 | 11.2 | 44.9 | 2.4 | 0.21 | -0.10 | 2.8 | 0.9 | 0.15 | -0.27 | -0.17 | 813 | 7,142 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 31 | AAPL | Apple Inc | ccs | 312.5 | 322.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 10.0 | 2.20 | 220 | 780 | 0.3 | 0.8 | 314 | 0.9 | 0.36 | 69 | 2026-10-29 | 24.4 | 11.2 | 44.9 | 2.4 | 0.25 | -0.13 | 2.8 | 0.6 | 0.10 | -0.27 | -0.14 | 813 | 3,736 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 32 | AAPL | Apple Inc | ccs | 312.5 | 325.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 12.5 | 2.40 | 240 | 1,010 | 0.2 | 0.8 | 314 | 0.9 | 0.36 | 69 | 2026-10-29 | 25.1 | 11.2 | 44.9 | 2.4 | 0.28 | -0.16 | 2.8 | 0.4 | 0.07 | -0.27 | -0.11 | 813 | 5,457 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 33 | AAPL | Apple Inc | ccs | 312.5 | 327.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 15.0 | 2.52 | 252 | 1,248 | 0.2 | 0.8 | 315 | 0.9 | 0.36 | 69 | 2026-10-29 | 25.7 | 11.2 | 44.9 | 2.4 | 0.31 | -0.19 | 2.8 | 0.3 | 0.05 | -0.27 | -0.09 | 813 | 1,761 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 34 | AAPL | Apple Inc | ccs | 312.5 | 330.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 17.5 | 2.61 | 261 | 1,489 | 0.2 | 0.9 | 315 | 0.9 | 0.36 | 69 | 2026-10-29 | 26.3 | 11.2 | 44.9 | 2.4 | 0.32 | -0.21 | 2.8 | 0.2 | 0.04 | -0.27 | -0.06 | 813 | 7,331 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 35 | AAPL | Apple Inc | ccs | 315.0 | 317.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 2.5 | 0.56 | 56 | 194 | 0.3 | 0.8 | 315 | 1.7 | 0.27 | 69 | 2026-10-29 | 23.7 | 11.2 | 44.9 | 2.4 | 0.07 | -0.03 | 1.9 | 1.4 | 0.20 | -0.24 | -0.21 | 6,765 | 1,703 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 36 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 5.0 | 1.04 | 104 | 396 | 0.3 | 0.8 | 316 | 1.7 | 0.27 | 69 | 2026-10-29 | 24.0 | 11.2 | 44.9 | 2.4 | 0.13 | -0.07 | 1.9 | 0.9 | 0.15 | -0.24 | -0.17 | 6,765 | 7,142 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 37 | AAPL | Apple Inc | ccs | 315.0 | 322.5 | 2026-08-28 | 7 | 309.77 | -0.5 | 7.5 | 1.33 | 133 | 617 | 0.2 | 0.8 | 316 | 1.7 | 0.27 | 69 | 2026-10-29 | 24.4 | 11.2 | 44.9 | 2.4 | 0.17 | -0.10 | 1.9 | 0.6 | 0.10 | -0.24 | -0.14 | 6,765 | 3,736 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 38 | AAPL | Apple Inc | ccs | 315.0 | 325.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 10.0 | 1.53 | 153 | 847 | 0.2 | 0.9 | 316 | 1.7 | 0.27 | 69 | 2026-10-29 | 25.1 | 11.2 | 44.9 | 2.4 | 0.20 | -0.13 | 1.9 | 0.4 | 0.07 | -0.24 | -0.11 | 6,765 | 5,457 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 39 | AAPL | Apple Inc | ccs | 317.5 | 320.0 | 2026-08-28 | 7 | 309.77 | -0.5 | 2.5 | 0.42 | 42 | 208 | 0.2 | 0.8 | 317 | 2.5 | 0.20 | 69 | 2026-10-29 | 24.0 | 11.2 | 44.9 | 2.4 | 0.06 | -0.04 | 1.3 | 0.9 | 0.15 | -0.21 | -0.17 | 1,703 | 7,142 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 40 | AAPL | Apple Inc | ccs | 315.0 | 317.5 | 2026-08-31 | 10 | 309.77 | -0.5 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 315 | 1.7 | 0.30 | 69 | 2026-10-29 | 22.1 | 11.2 | 44.9 | 2.4 | 0.07 | -0.03 | 2.2 | 1.9 | 0.23 | -0.20 | -0.18 | 283 | 595 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 41 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-08-31 | 10 | 309.77 | -0.5 | 5.0 | 0.91 | 91 | 409 | 0.2 | 0.8 | 315 | 1.7 | 0.30 | 69 | 2026-10-29 | 22.6 | 11.2 | 44.9 | 2.4 | 0.13 | -0.05 | 2.2 | 1.3 | 0.17 | -0.20 | -0.15 | 283 | 630 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| 42 | AAPL | Apple Inc | ccs | 315.0 | 325.0 | 2026-08-31 | 10 | 309.77 | -0.5 | 10.0 | 1.63 | 163 | 837 | 0.2 | 0.8 | 316 | 1.7 | 0.30 | 69 | 2026-10-29 | 23.2 | 11.2 | 44.9 | 2.4 | 0.21 | -0.11 | 2.2 | 0.6 | 0.09 | -0.20 | -0.10 | 283 | 814 | Technology | <= 21 Days | 32.6 | 2.6 | 49.7 | 326.34 | 4543168.23 | Mega | 224.7 | 344.57 | 2026-08-21 13:00 PST (US) | 2026-08-23 02:00:12 | 1 |
| Symbol | Expiration | DTE | Last Price | Strike Width | Net Credit | Max Profit | Max Loss | Max_profit_pct | POP | % OTM | Delta (Short) | Days to Earnings | IV | HV30 | IV Rank | VRP | Net Delta | Delta (Long) | OI_short | OI_long | Sector | Contract Time | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | Expiration | Short Put | Long Put | Short Call | Long Call | DTE | Last Price | % Change | Strike Width | Net Credit | Max Profit | Max Loss | Max Profit % | Annual Return % | POP | % OTM (Put) | % OTM (Call) | Breakeven (Put) | Breakeven (Call) | Days to Earnings | Earnings Date | Put Delta (Short) | Put Delta (Long) | Call Delta (Short) | Call Delta (Long) | Put Bid (Short) | Put Ask (Long) | Call Bid (Short) | Call Ask (Long) | OI Put (Short) | OI Put (Long) | OI Call (Short) | OI Call (Long) | IV | HV30 | IV Rank | VRP | Sector | Contract Time | Forward P/E | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52-Wk Low | 52-Wk High | Div Yield | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 90.0 | 155.0 | 170.0 | 28 | 125.24 | -3.0 | 15.0 | 4.80 | 480 | 1,020 | 47.1 | 613.40 | 68.0 | 16.0 | 24.0 | 101.90 | 156.70 | 76 | 2026-11-05 | 0.22 | 0.10 | 0.28 | 0.19 | 5.0 | 1.9 | 5.0 | 3.3 | 572 | 1,567 | 584 | 806 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 2 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 90.0 | 160.0 | 175.0 | 28 | 125.24 | -3.0 | 15.0 | 4.50 | 450 | 1,050 | 42.9 | 558.70 | 70.0 | 16.0 | 28.0 | 101.90 | 161.40 | 76 | 2026-11-05 | 0.22 | 0.10 | 0.24 | 0.16 | 5.0 | 1.9 | 4.2 | 2.8 | 572 | 1,567 | 925 | 3,325 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 3 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 90.0 | 175.0 | 190.0 | 28 | 125.24 | -3.0 | 15.0 | 3.85 | 385 | 1,115 | 34.5 | 450.10 | 74.0 | 16.0 | 40.0 | 101.90 | 175.75 | 76 | 2026-11-05 | 0.22 | 0.10 | 0.16 | 0.11 | 5.0 | 1.9 | 2.6 | 1.9 | 572 | 1,567 | 3,325 | 1,257 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 4 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 95.0 | 160.0 | 170.0 | 28 | 125.24 | -3.0 | 10.0 | 3.00 | 300 | 700 | 42.9 | 558.70 | 70.0 | 16.0 | 28.0 | 102.90 | 160.90 | 76 | 2026-11-05 | 0.22 | 0.13 | 0.24 | 0.19 | 5.0 | 2.9 | 4.2 | 3.3 | 572 | 797 | 925 | 806 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 5 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 95.0 | 170.0 | 180.0 | 28 | 125.24 | -3.0 | 10.0 | 2.60 | 260 | 740 | 35.1 | 458.00 | 74.0 | 16.0 | 36.0 | 102.90 | 170.50 | 76 | 2026-11-05 | 0.22 | 0.13 | 0.19 | 0.14 | 5.0 | 2.9 | 3.1 | 2.6 | 572 | 797 | 806 | 761 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 6 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 95.0 | 180.0 | 190.0 | 28 | 125.24 | -3.0 | 10.0 | 2.35 | 235 | 765 | 30.7 | 400.40 | 77.0 | 16.0 | 44.0 | 102.90 | 180.25 | 76 | 2026-11-05 | 0.22 | 0.13 | 0.14 | 0.11 | 5.0 | 2.9 | 2.1 | 1.9 | 572 | 797 | 761 | 1,257 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 7 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 95.0 | 190.0 | 200.0 | 28 | 125.24 | -3.0 | 10.0 | 2.35 | 235 | 765 | 30.7 | 400.40 | 77.0 | 16.0 | 52.0 | 102.90 | 190.25 | 76 | 2026-11-05 | 0.22 | 0.13 | 0.11 | 0.09 | 5.0 | 2.9 | 1.6 | 1.4 | 572 | 797 | 1,257 | 2,615 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 8 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 95.0 | 200.0 | 210.0 | 28 | 125.24 | -3.0 | 10.0 | 2.30 | 230 | 770 | 29.9 | 389.40 | 77.0 | 16.0 | 60.0 | 102.90 | 200.20 | 76 | 2026-11-05 | 0.22 | 0.13 | 0.09 | 0.07 | 5.0 | 2.9 | 1.3 | 1.1 | 572 | 797 | 2,615 | 589 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 9 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 100.0 | 155.0 | 160.0 | 28 | 125.24 | -3.0 | 5.0 | 1.40 | 140 | 360 | 38.9 | 506.90 | 72.0 | 16.0 | 24.0 | 104.00 | 155.40 | 76 | 2026-11-05 | 0.22 | 0.18 | 0.28 | 0.24 | 5.0 | 4.0 | 5.0 | 4.6 | 572 | 1,631 | 584 | 925 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 10 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 105.0 | 100.0 | 170.0 | 175.0 | 28 | 125.24 | -3.0 | 5.0 | 1.30 | 130 | 370 | 35.1 | 458.00 | 74.0 | 16.0 | 36.0 | 104.00 | 170.30 | 76 | 2026-11-05 | 0.22 | 0.18 | 0.19 | 0.16 | 5.0 | 4.0 | 3.1 | 2.8 | 572 | 1,631 | 806 | 3,325 | 100.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 11 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 90.0 | 155.0 | 175.0 | 28 | 125.24 | -3.0 | 20.0 | 7.00 | 700 | 1,300 | 53.8 | 701.90 | 65.0 | 12.0 | 24.0 | 105.20 | 157.20 | 76 | 2026-11-05 | 0.28 | 0.10 | 0.28 | 0.16 | 6.7 | 1.9 | 5.0 | 2.8 | 2,529 | 1,567 | 584 | 3,325 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 12 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 90.0 | 160.0 | 180.0 | 28 | 125.24 | -3.0 | 20.0 | 6.40 | 640 | 1,360 | 47.1 | 613.40 | 68.0 | 12.0 | 28.0 | 105.20 | 161.60 | 76 | 2026-11-05 | 0.28 | 0.10 | 0.24 | 0.14 | 6.7 | 1.9 | 4.2 | 2.6 | 2,529 | 1,567 | 925 | 761 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 13 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 90.0 | 170.0 | 190.0 | 28 | 125.24 | -3.0 | 20.0 | 6.05 | 605 | 1,395 | 43.4 | 565.30 | 70.0 | 12.0 | 36.0 | 105.20 | 171.25 | 76 | 2026-11-05 | 0.28 | 0.10 | 0.19 | 0.11 | 6.7 | 1.9 | 3.1 | 1.9 | 2,529 | 1,567 | 806 | 1,257 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 14 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 90.0 | 180.0 | 200.0 | 28 | 125.24 | -3.0 | 20.0 | 5.55 | 555 | 1,445 | 38.4 | 500.70 | 72.0 | 12.0 | 44.0 | 105.20 | 180.75 | 76 | 2026-11-05 | 0.28 | 0.10 | 0.14 | 0.09 | 6.7 | 1.9 | 2.1 | 1.4 | 2,529 | 1,567 | 761 | 2,615 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 15 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 90.0 | 190.0 | 210.0 | 28 | 125.24 | -3.0 | 20.0 | 5.35 | 535 | 1,465 | 36.5 | 476.00 | 73.0 | 12.0 | 52.0 | 105.20 | 190.55 | 76 | 2026-11-05 | 0.28 | 0.10 | 0.11 | 0.07 | 6.7 | 1.9 | 1.6 | 1.1 | 2,529 | 1,567 | 1,257 | 589 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 16 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 95.0 | 155.0 | 170.0 | 28 | 125.24 | -3.0 | 15.0 | 5.50 | 550 | 950 | 57.9 | 754.70 | 63.0 | 12.0 | 24.0 | 106.20 | 156.70 | 76 | 2026-11-05 | 0.28 | 0.13 | 0.28 | 0.19 | 6.7 | 2.9 | 5.0 | 3.3 | 2,529 | 797 | 584 | 806 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 17 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 95.0 | 160.0 | 175.0 | 28 | 125.24 | -3.0 | 15.0 | 5.20 | 520 | 980 | 53.1 | 691.70 | 65.0 | 12.0 | 28.0 | 106.20 | 161.40 | 76 | 2026-11-05 | 0.28 | 0.13 | 0.24 | 0.16 | 6.7 | 2.9 | 4.2 | 2.8 | 2,529 | 797 | 925 | 3,325 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 18 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 95.0 | 175.0 | 190.0 | 28 | 125.24 | -3.0 | 15.0 | 4.55 | 455 | 1,045 | 43.5 | 567.60 | 70.0 | 12.0 | 40.0 | 106.20 | 175.75 | 76 | 2026-11-05 | 0.28 | 0.13 | 0.16 | 0.11 | 6.7 | 2.9 | 2.6 | 1.9 | 2,529 | 797 | 3,325 | 1,257 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 19 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 100.0 | 160.0 | 170.0 | 28 | 125.24 | -3.0 | 10.0 | 3.60 | 360 | 640 | 56.3 | 733.30 | 64.0 | 12.0 | 28.0 | 107.30 | 160.90 | 76 | 2026-11-05 | 0.28 | 0.18 | 0.24 | 0.19 | 6.7 | 4.0 | 4.2 | 3.3 | 2,529 | 1,631 | 925 | 806 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 20 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 100.0 | 170.0 | 180.0 | 28 | 125.24 | -3.0 | 10.0 | 3.20 | 320 | 680 | 47.1 | 613.40 | 68.0 | 12.0 | 36.0 | 107.30 | 170.50 | 76 | 2026-11-05 | 0.28 | 0.18 | 0.19 | 0.14 | 6.7 | 4.0 | 3.1 | 2.6 | 2,529 | 1,631 | 806 | 761 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 21 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 100.0 | 180.0 | 190.0 | 28 | 125.24 | -3.0 | 10.0 | 2.95 | 295 | 705 | 41.8 | 545.50 | 71.0 | 12.0 | 44.0 | 107.30 | 180.25 | 76 | 2026-11-05 | 0.28 | 0.18 | 0.14 | 0.11 | 6.7 | 4.0 | 2.1 | 1.9 | 2,529 | 1,631 | 761 | 1,257 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 22 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 100.0 | 190.0 | 200.0 | 28 | 125.24 | -3.0 | 10.0 | 2.95 | 295 | 705 | 41.8 | 545.50 | 71.0 | 12.0 | 52.0 | 107.30 | 190.25 | 76 | 2026-11-05 | 0.28 | 0.18 | 0.11 | 0.09 | 6.7 | 4.0 | 1.6 | 1.4 | 2,529 | 1,631 | 1,257 | 2,615 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 23 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 100.0 | 200.0 | 210.0 | 28 | 125.24 | -3.0 | 10.0 | 2.90 | 290 | 710 | 40.8 | 532.40 | 71.0 | 12.0 | 60.0 | 107.30 | 200.20 | 76 | 2026-11-05 | 0.28 | 0.18 | 0.09 | 0.07 | 6.7 | 4.0 | 1.3 | 1.1 | 2,529 | 1,631 | 2,615 | 589 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 24 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 105.0 | 155.0 | 160.0 | 28 | 125.24 | -3.0 | 5.0 | 1.70 | 170 | 330 | 51.5 | 671.50 | 66.0 | 12.0 | 24.0 | 108.70 | 155.40 | 76 | 2026-11-05 | 0.28 | 0.22 | 0.28 | 0.24 | 6.7 | 5.4 | 5.0 | 4.6 | 2,529 | 572 | 584 | 925 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| 25 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 110.0 | 105.0 | 170.0 | 175.0 | 28 | 125.24 | -3.0 | 5.0 | 1.60 | 160 | 340 | 47.1 | 613.40 | 68.0 | 12.0 | 36.0 | 108.70 | 170.30 | 76 | 2026-11-05 | 0.28 | 0.22 | 0.19 | 0.16 | 6.7 | 5.4 | 3.1 | 2.8 | 2,529 | 572 | 806 | 3,325 | 101.5 | 0.0 | 41.6 | 0 | Technology | > 21 Days | 28.1 | 0.8 | 51.6 | 163.40 | 10922.96 | Large | 18.5 | 233.67 | 0.0000 | 2026-08-21 13:00 PST (US) | 2026-08-23 01:48:03 | 1 |
| Symbol | Expiration | DTE | Last Price | Strike Width | Net Credit | Max Profit | Max Loss | Max Profit % | Annual Return % | POP | % OTM (Put) | % OTM (Call) | Days to Earnings | Put Delta (Short) | Call Delta (Short) | IV | HV30 | IV Rank | VRP | Sector | Mkt Size | is_before_earnings |
You’re viewing a limited sample
Scan 1,000+ Tickers. Filter Instantly.
Full access to credit spreads and iron condors with real-time POP, max profit, delta, and earnings filters.
Start Free 5-Day TrialNo credit card required. Cancel anytime.