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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41 | AAPL | Apple Inc | pcs | 327.5 | 325.0 | 2026-10-02 | 1 | 330.32 | -0.8 | 2.5 | 0.50 | 50 | 200 | 0.3 | 0.8 | 327 | 0.9 | 0.31 | 28 | 2026-10-29 | 27.0 | 23.8 | 47.3 | 1.2 | 0.14 | -0.41 | 94.0 | 44.0 | 0.17 | -0.87 | -0.46 | 5,582 | 6,884 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 42 | AAPL | Apple Inc | pcs | 327.5 | 320.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 7.5 | 1.33 | 133 | 617 | 0.2 | 0.8 | 326 | 0.9 | 0.36 | 28 | 2026-10-29 | 20.4 | 23.8 | 47.3 | 1.2 | 0.25 | -0.12 | 174.0 | 41.0 | 0.11 | -0.34 | -0.22 | 507 | 1,135 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 43 | AAPL | Apple Inc | pcs | 327.5 | 322.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 5.0 | 1.07 | 107 | 393 | 0.3 | 0.8 | 326 | 0.9 | 0.36 | 28 | 2026-10-29 | 20.4 | 23.8 | 47.3 | 1.2 | 0.20 | -0.08 | 174.0 | 67.0 | 0.16 | -0.34 | -0.26 | 507 | 291 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 44 | AAPL | Apple Inc | pcs | 327.5 | 325.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 2.5 | 0.63 | 63 | 187 | 0.3 | 0.8 | 326 | 0.9 | 0.36 | 28 | 2026-10-29 | 20.4 | 23.8 | 47.3 | 1.2 | 0.12 | -0.03 | 174.0 | 111.0 | 0.24 | -0.34 | -0.30 | 507 | 1,745 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 45 | AAPL | Apple Inc | pcs | 322.5 | 320.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.5 | 0.46 | 46 | 204 | 0.2 | 0.8 | 322 | 2.4 | 0.24 | 28 | 2026-10-29 | 23.9 | 23.8 | 47.3 | 1.2 | 0.06 | -0.02 | 175.0 | 129.0 | 0.19 | -0.26 | -0.23 | 680 | 2,091 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 46 | AAPL | Apple Inc | pcs | 325.0 | 315.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 10.0 | 1.77 | 177 | 823 | 0.2 | 0.8 | 323 | 1.6 | 0.31 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.20 | -0.09 | 2.4 | 65.0 | 0.11 | -0.28 | -0.19 | 1,387 | 1,677 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 47 | AAPL | Apple Inc | pcs | 325.0 | 317.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 7.5 | 1.46 | 146 | 604 | 0.2 | 0.8 | 323 | 1.6 | 0.31 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.17 | -0.07 | 242.0 | 96.0 | 0.14 | -0.28 | -0.21 | 1,387 | 367 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 48 | AAPL | Apple Inc | pcs | 325.0 | 320.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 5.0 | 1.13 | 113 | 387 | 0.3 | 0.8 | 323 | 1.6 | 0.31 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.13 | -0.04 | 242.0 | 129.0 | 0.19 | -0.28 | -0.23 | 1,387 | 2,091 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 49 | AAPL | Apple Inc | pcs | 325.0 | 322.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.5 | 0.58 | 58 | 192 | 0.3 | 0.8 | 324 | 1.6 | 0.31 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.07 | -0.02 | 242.0 | 184.0 | 0.24 | -0.28 | -0.26 | 1,387 | 680 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 50 | AAPL | Apple Inc | pcs | 327.5 | 310.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 17.5 | 2.92 | 292 | 1,458 | 0.2 | 0.8 | 324 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.33 | -0.14 | 325.0 | 33.0 | 0.06 | -0.29 | -0.15 | 1,454 | 1,097 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 51 | AAPL | Apple Inc | pcs | 327.5 | 312.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 15.0 | 2.79 | 279 | 1,221 | 0.2 | 0.8 | 324 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.31 | -0.12 | 325.0 | 46.0 | 0.08 | -0.29 | -0.17 | 1,454 | 584 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 52 | AAPL | Apple Inc | pcs | 327.5 | 315.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 12.5 | 2.60 | 260 | 990 | 0.3 | 0.8 | 324 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.29 | -0.10 | 325.0 | 65.0 | 0.11 | -0.29 | -0.19 | 1,454 | 1,677 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 53 | AAPL | Apple Inc | pcs | 327.5 | 317.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 10.0 | 2.29 | 229 | 771 | 0.3 | 0.8 | 325 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.26 | -0.08 | 325.0 | 96.0 | 0.14 | -0.29 | -0.21 | 1,454 | 367 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 54 | AAPL | Apple Inc | pcs | 327.5 | 320.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 7.5 | 1.96 | 196 | 554 | 0.4 | 0.7 | 325 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.21 | -0.06 | 325.0 | 129.0 | 0.19 | -0.29 | -0.23 | 1,454 | 2,091 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 55 | AAPL | Apple Inc | pcs | 327.5 | 322.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 5.0 | 1.41 | 141 | 359 | 0.4 | 0.7 | 326 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.15 | -0.04 | 325.0 | 184.0 | 0.24 | -0.29 | -0.26 | 1,454 | 680 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 56 | AAPL | Apple Inc | pcs | 327.5 | 325.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.5 | 0.77 | 77 | 173 | 0.5 | 0.7 | 326 | 0.9 | 0.40 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.08 | -0.01 | 325.0 | 248.0 | 0.31 | -0.29 | -0.28 | 1,454 | 1,387 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 57 | AAPL | Apple Inc | pcs | 320.0 | 315.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 5.0 | 0.90 | 90 | 410 | 0.2 | 0.8 | 319 | 3.1 | 0.25 | 28 | 2026-10-29 | 24.2 | 23.8 | 47.3 | 1.2 | 0.08 | -0.03 | 248.0 | 158.0 | 0.17 | -0.20 | -0.17 | 11,730 | 9,783 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 58 | AAPL | Apple Inc | pcs | 320.0 | 317.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 2.5 | 0.45 | 45 | 205 | 0.2 | 0.8 | 319 | 3.1 | 0.25 | 28 | 2026-10-29 | 24.2 | 23.8 | 47.3 | 1.2 | 0.04 | -0.01 | 248.0 | 203.0 | 0.20 | -0.20 | -0.19 | 11,730 | 713 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 59 | AAPL | Apple Inc | pcs | 322.5 | 310.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 12.5 | 2.10 | 210 | 1,040 | 0.2 | 0.8 | 320 | 2.4 | 0.30 | 28 | 2026-10-29 | 23.8 | 23.8 | 47.3 | 1.2 | 0.20 | -0.08 | 310.0 | 100.0 | 0.10 | -0.22 | -0.14 | 821 | 11,966 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 60 | AAPL | Apple Inc | pcs | 322.5 | 312.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 10.0 | 1.80 | 180 | 820 | 0.2 | 0.8 | 320 | 2.4 | 0.30 | 28 | 2026-10-29 | 23.8 | 23.8 | 47.3 | 1.2 | 0.17 | -0.06 | 310.0 | 130.0 | 0.13 | -0.22 | -0.15 | 821 | 727 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 61 | AAPL | Apple Inc | pcs | 322.5 | 315.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 7.5 | 1.52 | 152 | 598 | 0.3 | 0.8 | 320 | 2.4 | 0.30 | 28 | 2026-10-29 | 23.8 | 23.8 | 47.3 | 1.2 | 0.14 | -0.04 | 310.0 | 158.0 | 0.17 | -0.22 | -0.17 | 821 | 9,783 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 62 | AAPL | Apple Inc | pcs | 322.5 | 317.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 5.0 | 1.07 | 107 | 393 | 0.3 | 0.8 | 321 | 2.4 | 0.30 | 28 | 2026-10-29 | 23.8 | 23.8 | 47.3 | 1.2 | 0.10 | -0.03 | 310.0 | 203.0 | 0.20 | -0.22 | -0.19 | 821 | 713 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 63 | AAPL | Apple Inc | pcs | 322.5 | 320.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 2.5 | 0.56 | 56 | 194 | 0.3 | 0.8 | 321 | 2.4 | 0.30 | 28 | 2026-10-29 | 23.8 | 23.8 | 47.3 | 1.2 | 0.05 | -0.01 | 3.1 | 254.0 | 0.25 | -0.22 | -0.20 | 821 | 11,730 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 64 | AAPL | Apple Inc | pcs | 325.0 | 310.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 15.0 | 2.90 | 290 | 1,210 | 0.2 | 0.8 | 322 | 1.6 | 0.36 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.25 | -0.09 | 3.9 | 100.0 | 0.10 | -0.22 | -0.14 | 6,142 | 11,966 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 1 |
| 65 | AAPL | Apple Inc | pcs | 325.0 | 312.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 12.5 | 2.60 | 260 | 990 | 0.3 | 0.8 | 322 | 1.6 | 0.36 | 28 | 2026-10-29 | 23.4 | 23.8 | 47.3 | 1.2 | 0.22 | -0.07 | 3.9 | 130.0 | 0.13 | -0.22 | -0.15 | 6,142 | 727 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21 | AAPL | Apple Inc | ccs | 332.5 | 335.0 | 2026-10-02 | 1 | 330.32 | -0.8 | 2.5 | 0.50 | 50 | 200 | 0.3 | 0.8 | 333 | 0.7 | 0.29 | 28 | 2026-10-29 | 27.2 | 23.8 | 47.3 | 1.2 | 0.14 | -0.42 | 0.8 | 0.3 | 0.15 | -0.81 | -0.39 | 2,319 | 5,747 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 22 | AAPL | Apple Inc | ccs | 332.5 | 337.5 | 2026-10-02 | 1 | 330.32 | -0.8 | 5.0 | 0.72 | 72 | 428 | 0.2 | 0.9 | 333 | 0.7 | 0.29 | 28 | 2026-10-29 | 27.9 | 23.8 | 47.3 | 1.2 | 0.22 | -0.66 | 0.8 | 0.1 | 0.07 | -0.81 | -0.15 | 2,319 | 5,069 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 23 | AAPL | Apple Inc | ccs | 332.5 | 335.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 2.5 | 0.66 | 66 | 184 | 0.4 | 0.7 | 333 | 0.7 | 0.36 | 28 | 2026-10-29 | 20.1 | 23.8 | 47.3 | 1.2 | 0.12 | -0.05 | 1.6 | 1.0 | 0.24 | -0.33 | -0.27 | 523 | 1,994 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 24 | AAPL | Apple Inc | ccs | 332.5 | 337.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 5.0 | 1.11 | 111 | 389 | 0.3 | 0.8 | 333 | 0.7 | 0.36 | 28 | 2026-10-29 | 20.2 | 23.8 | 47.3 | 1.2 | 0.21 | -0.12 | 1.6 | 0.5 | 0.15 | -0.33 | -0.21 | 523 | 1,184 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 25 | AAPL | Apple Inc | ccs | 332.5 | 340.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 7.5 | 1.37 | 137 | 613 | 0.2 | 0.8 | 333 | 0.7 | 0.36 | 28 | 2026-10-29 | 20.4 | 23.8 | 47.3 | 1.2 | 0.27 | -0.18 | 1.6 | 0.3 | 0.09 | -0.33 | -0.14 | 523 | 1,987 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 26 | AAPL | Apple Inc | ccs | 332.5 | 342.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 10.0 | 1.50 | 150 | 850 | 0.2 | 0.9 | 334 | 0.7 | 0.36 | 28 | 2026-10-29 | 20.8 | 23.8 | 47.3 | 1.2 | 0.31 | -0.24 | 1.6 | 0.1 | 0.05 | -0.33 | -0.09 | 523 | 786 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 27 | AAPL | Apple Inc | ccs | 335.0 | 337.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 2.5 | 0.40 | 40 | 210 | 0.2 | 0.8 | 335 | 1.4 | 0.24 | 28 | 2026-10-29 | 20.2 | 23.8 | 47.3 | 1.2 | 0.09 | -0.07 | 0.9 | 0.5 | 0.15 | -0.27 | -0.21 | 1,994 | 1,184 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 28 | AAPL | Apple Inc | ccs | 332.5 | 335.0 | 2026-10-07 | 6 | 330.32 | -0.8 | 2.5 | 0.75 | 75 | 175 | 0.4 | 0.7 | 333 | 0.7 | 0.39 | 28 | 2026-10-29 | 21.7 | 23.8 | 47.3 | 1.2 | 0.10 | -0.03 | 2.5 | 1.8 | 0.29 | -0.30 | -0.27 | 984 | 251 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 29 | AAPL | Apple Inc | ccs | 332.5 | 337.5 | 2026-10-07 | 6 | 330.32 | -0.8 | 5.0 | 1.43 | 143 | 357 | 0.4 | 0.7 | 333 | 0.7 | 0.39 | 28 | 2026-10-29 | 21.7 | 23.8 | 47.3 | 1.2 | 0.19 | -0.08 | 2.5 | 1.1 | 0.21 | -0.30 | -0.22 | 984 | 267 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 30 | AAPL | Apple Inc | ccs | 332.5 | 340.0 | 2026-10-07 | 6 | 330.32 | -0.8 | 7.5 | 1.84 | 184 | 566 | 0.3 | 0.8 | 334 | 0.7 | 0.39 | 28 | 2026-10-29 | 21.6 | 23.8 | 47.3 | 1.2 | 0.25 | -0.12 | 2.5 | 0.7 | 0.14 | -0.30 | -0.18 | 984 | 1,150 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 31 | AAPL | Apple Inc | ccs | 332.5 | 342.5 | 2026-10-07 | 6 | 330.32 | -0.8 | 10.0 | 2.11 | 211 | 789 | 0.3 | 0.8 | 334 | 0.7 | 0.39 | 28 | 2026-10-29 | 21.5 | 23.8 | 47.3 | 1.2 | 0.30 | -0.17 | 2.5 | 0.4 | 0.10 | -0.30 | -0.13 | 984 | 282 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 32 | AAPL | Apple Inc | ccs | 332.5 | 345.0 | 2026-10-07 | 6 | 330.32 | -0.8 | 12.5 | 2.28 | 228 | 1,022 | 0.2 | 0.8 | 334 | 0.7 | 0.39 | 28 | 2026-10-29 | 22.0 | 23.8 | 47.3 | 1.2 | 0.33 | -0.20 | 2.5 | 0.3 | 0.06 | -0.30 | -0.10 | 984 | 949 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 33 | AAPL | Apple Inc | ccs | 335.0 | 337.5 | 2026-10-07 | 6 | 330.32 | -0.8 | 2.5 | 0.57 | 57 | 193 | 0.3 | 0.8 | 335 | 1.4 | 0.29 | 28 | 2026-10-29 | 21.7 | 23.8 | 47.3 | 1.2 | 0.08 | -0.04 | 1.7 | 1.1 | 0.21 | -0.27 | -0.22 | 251 | 267 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 34 | AAPL | Apple Inc | ccs | 335.0 | 340.0 | 2026-10-07 | 6 | 330.32 | -0.8 | 5.0 | 0.98 | 98 | 402 | 0.2 | 0.8 | 335 | 1.4 | 0.29 | 28 | 2026-10-29 | 21.6 | 23.8 | 47.3 | 1.2 | 0.15 | -0.09 | 1.7 | 0.7 | 0.14 | -0.27 | -0.18 | 251 | 1,150 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 35 | AAPL | Apple Inc | ccs | 335.0 | 342.5 | 2026-10-07 | 6 | 330.32 | -0.8 | 7.5 | 1.25 | 125 | 625 | 0.2 | 0.8 | 336 | 1.4 | 0.29 | 28 | 2026-10-29 | 21.5 | 23.8 | 47.3 | 1.2 | 0.20 | -0.13 | 1.7 | 0.4 | 0.10 | -0.27 | -0.13 | 251 | 282 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 36 | AAPL | Apple Inc | ccs | 337.5 | 340.0 | 2026-10-07 | 6 | 330.32 | -0.8 | 2.5 | 0.36 | 36 | 214 | 0.2 | 0.9 | 337 | 2.2 | 0.21 | 28 | 2026-10-29 | 21.6 | 23.8 | 47.3 | 1.2 | 0.07 | -0.05 | 1.1 | 0.7 | 0.14 | -0.22 | -0.18 | 267 | 1,150 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 37 | AAPL | Apple Inc | ccs | 335.0 | 337.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.5 | 0.67 | 67 | 183 | 0.4 | 0.7 | 335 | 1.4 | 0.34 | 28 | 2026-10-29 | 22.4 | 23.8 | 47.3 | 1.2 | 0.08 | -0.03 | 2.4 | 1.7 | 0.26 | -0.27 | -0.24 | 2,173 | 2,185 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 38 | AAPL | Apple Inc | ccs | 335.0 | 340.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 5.0 | 1.24 | 124 | 376 | 0.3 | 0.8 | 336 | 1.4 | 0.34 | 28 | 2026-10-29 | 22.3 | 23.8 | 47.3 | 1.2 | 0.14 | -0.07 | 2.4 | 1.2 | 0.20 | -0.27 | -0.20 | 2,173 | 6,489 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 39 | AAPL | Apple Inc | ccs | 335.0 | 342.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 7.5 | 1.62 | 162 | 588 | 0.3 | 0.8 | 336 | 1.4 | 0.34 | 28 | 2026-10-29 | 22.3 | 23.8 | 47.3 | 1.2 | 0.19 | -0.10 | 2.4 | 0.8 | 0.14 | -0.27 | -0.16 | 2,173 | 3,808 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 40 | AAPL | Apple Inc | ccs | 335.0 | 345.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 10.0 | 1.90 | 190 | 810 | 0.2 | 0.8 | 336 | 1.4 | 0.34 | 28 | 2026-10-29 | 22.5 | 23.8 | 47.3 | 1.2 | 0.24 | -0.14 | 2.4 | 0.5 | 0.10 | -0.27 | -0.13 | 2,173 | 5,826 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 41 | AAPL | Apple Inc | ccs | 335.0 | 347.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 12.5 | 2.07 | 207 | 1,043 | 0.2 | 0.8 | 337 | 1.4 | 0.34 | 28 | 2026-10-29 | 22.6 | 23.8 | 47.3 | 1.2 | 0.27 | -0.17 | 2.4 | 0.3 | 0.07 | -0.27 | -0.10 | 2,173 | 597 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 42 | AAPL | Apple Inc | ccs | 335.0 | 350.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 15.0 | 2.18 | 218 | 1,282 | 0.2 | 0.9 | 337 | 1.4 | 0.34 | 28 | 2026-10-29 | 23.2 | 23.8 | 47.3 | 1.2 | 0.29 | -0.19 | 2.4 | 0.2 | 0.05 | -0.27 | -0.08 | 2,173 | 5,134 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 43 | AAPL | Apple Inc | ccs | 337.5 | 340.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.5 | 0.51 | 51 | 199 | 0.3 | 0.8 | 338 | 2.2 | 0.26 | 28 | 2026-10-29 | 22.3 | 23.8 | 47.3 | 1.2 | 0.07 | -0.04 | 1.7 | 1.2 | 0.20 | -0.24 | -0.20 | 2,185 | 6,489 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 44 | AAPL | Apple Inc | ccs | 337.5 | 342.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 5.0 | 0.89 | 89 | 411 | 0.2 | 0.8 | 338 | 2.2 | 0.26 | 28 | 2026-10-29 | 22.3 | 23.8 | 47.3 | 1.2 | 0.12 | -0.07 | 1.7 | 0.8 | 0.14 | -0.24 | -0.16 | 2,185 | 3,808 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 1 |
| 45 | AAPL | Apple Inc | ccs | 337.5 | 345.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 7.5 | 1.17 | 117 | 633 | 0.2 | 0.8 | 338 | 2.2 | 0.26 | 28 | 2026-10-29 | 22.5 | 23.8 | 47.3 | 1.2 | 0.16 | -0.11 | 1.7 | 0.5 | 0.10 | -0.24 | -0.13 | 2,185 | 5,826 | Technology | <= 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:32 | 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 | AAL | American Airlines Group Inc | short ic | 2026-10-30 | 12.0 | 11.5 | 14.5 | 15.0 | 29 | 13.13 | -1.8 | 0.5 | 0.15 | 15 | 35 | 42.9 | 539.40 | 70.0 | 9.0 | 10.0 | 11.90 | 14.55 | 21 | 2026-10-22 | 0.24 | 0.16 | 0.27 | 0.20 | 0.3 | 0.2 | 0.3 | 0.2 | 599 | 720 | 674 | 3,906 | 51.4 | 32.0 | 35.8 | 1 | Industrials | > 21 Days | 7.1 | 0.1 | 48.4 | 17.01 | 8850.54 | Mid | 10.1 | 18.79 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 2 | AAL | American Airlines Group Inc | short ic | 2026-11-20 | 12.0 | 11.0 | 15.0 | 16.0 | 50 | 13.13 | -1.8 | 1.0 | 0.35 | 35 | 65 | 53.8 | 393.10 | 65.0 | 9.0 | 14.0 | 11.78 | 15.13 | 21 | 2026-10-22 | 0.28 | 0.15 | 0.26 | 0.16 | 0.4 | 0.2 | 0.3 | 0.2 | 8,751 | 14,458 | 12,346 | 5,571 | 49.2 | 32.0 | 35.8 | 1 | Industrials | > 21 Days | 7.1 | 0.1 | 48.4 | 17.01 | 8850.54 | Mid | 10.1 | 18.79 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 3 | AAL | American Airlines Group Inc | short ic | 2026-11-20 | 12.0 | 11.0 | 16.0 | 17.0 | 50 | 13.13 | -1.8 | 1.0 | 0.27 | 27 | 73 | 37.0 | 270.00 | 73.0 | 9.0 | 22.0 | 11.78 | 16.05 | 21 | 2026-10-22 | 0.28 | 0.15 | 0.16 | 0.10 | 0.4 | 0.2 | 0.2 | 0.1 | 8,751 | 14,458 | 5,571 | 10,633 | 49.2 | 32.0 | 35.8 | 1 | Industrials | > 21 Days | 7.1 | 0.1 | 48.4 | 17.01 | 8850.54 | Mid | 10.1 | 18.79 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 4 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 90.0 | 125.0 | 135.0 | 15 | 107.32 | 8.1 | 10.0 | 3.30 | 330 | 670 | 49.3 | 1198.50 | 67.0 | 7.0 | 16.0 | 97.65 | 125.95 | 35 | 2026-11-05 | 0.30 | 0.13 | 0.24 | 0.14 | 3.7 | 1.4 | 2.3 | 1.4 | 1,945 | 1,328 | 2,754 | 1,154 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 5 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 90.0 | 130.0 | 140.0 | 15 | 107.32 | 8.1 | 10.0 | 3.00 | 300 | 700 | 42.9 | 1042.90 | 70.0 | 7.0 | 21.0 | 97.65 | 130.65 | 35 | 2026-11-05 | 0.30 | 0.13 | 0.18 | 0.11 | 3.7 | 1.4 | 1.6 | 1.0 | 1,945 | 1,328 | 851 | 946 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 6 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 90.0 | 140.0 | 150.0 | 15 | 107.32 | 8.1 | 10.0 | 2.55 | 255 | 745 | 34.2 | 832.90 | 75.0 | 7.0 | 30.0 | 97.65 | 140.20 | 35 | 2026-11-05 | 0.30 | 0.13 | 0.11 | 0.06 | 3.7 | 1.4 | 0.8 | 0.6 | 1,945 | 1,328 | 946 | 551 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 7 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 95.0 | 125.0 | 130.0 | 15 | 107.32 | 8.1 | 5.0 | 1.75 | 175 | 325 | 53.8 | 1310.30 | 65.0 | 7.0 | 16.0 | 98.70 | 125.45 | 35 | 2026-11-05 | 0.30 | 0.20 | 0.24 | 0.18 | 3.7 | 2.4 | 2.3 | 1.9 | 1,945 | 849 | 2,754 | 851 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 8 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 95.0 | 130.0 | 135.0 | 15 | 107.32 | 8.1 | 5.0 | 1.55 | 155 | 345 | 44.9 | 1093.20 | 69.0 | 7.0 | 21.0 | 98.70 | 130.25 | 35 | 2026-11-05 | 0.30 | 0.20 | 0.18 | 0.14 | 3.7 | 2.4 | 1.6 | 1.4 | 1,945 | 849 | 851 | 1,154 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 9 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 100.0 | 95.0 | 135.0 | 140.0 | 15 | 107.32 | 8.1 | 5.0 | 1.45 | 145 | 355 | 40.8 | 993.90 | 71.0 | 7.0 | 26.0 | 98.70 | 135.15 | 35 | 2026-11-05 | 0.30 | 0.20 | 0.14 | 0.11 | 3.7 | 2.4 | 1.1 | 1.0 | 1,945 | 849 | 1,154 | 946 | 84.0 | 0.0 | 26.7 | 0 | Technology | <= 21 Days | 21.6 | 0.8 | 45.0 | 163.40 | 8431.19 | Mid | 18.5 | 233.67 | 0.0000 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 1 |
| 10 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 350.0 | 365.0 | 50 | 330.32 | -0.8 | 15.0 | 6.09 | 609 | 891 | 68.4 | 499.00 | 59.0 | 5.0 | 6.0 | 311.90 | 352.99 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.29 | 0.15 | 6.3 | 3.2 | 5.3 | 2.3 | 10,317 | 19,666 | 15,118 | 8,511 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 11 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 355.0 | 370.0 | 50 | 330.32 | -0.8 | 15.0 | 5.45 | 545 | 955 | 57.1 | 416.60 | 64.0 | 5.0 | 7.0 | 311.90 | 357.35 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.24 | 0.11 | 6.3 | 3.2 | 4.1 | 1.7 | 10,317 | 19,666 | 9,344 | 10,432 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 12 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 360.0 | 375.0 | 50 | 330.32 | -0.8 | 15.0 | 4.81 | 481 | 1,019 | 47.2 | 344.60 | 68.0 | 5.0 | 9.0 | 311.90 | 361.71 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.19 | 0.09 | 6.3 | 3.2 | 3.0 | 1.3 | 10,317 | 19,666 | 16,240 | 4,833 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 13 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 365.0 | 380.0 | 50 | 330.32 | -0.8 | 15.0 | 4.35 | 435 | 1,065 | 40.8 | 298.20 | 71.0 | 5.0 | 11.0 | 311.90 | 366.25 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.15 | 0.07 | 6.3 | 3.2 | 2.2 | 0.9 | 10,317 | 19,666 | 8,511 | 6,635 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 14 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 370.0 | 385.0 | 50 | 330.32 | -0.8 | 15.0 | 4.05 | 405 | 1,095 | 37.0 | 270.00 | 73.0 | 5.0 | 12.0 | 311.90 | 370.95 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.11 | 0.05 | 6.3 | 3.2 | 1.6 | 0.7 | 10,317 | 19,666 | 10,432 | 2,013 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 15 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 375.0 | 390.0 | 50 | 330.32 | -0.8 | 15.0 | 3.74 | 374 | 1,126 | 33.2 | 242.50 | 75.0 | 5.0 | 14.0 | 311.90 | 375.64 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.09 | 0.04 | 6.3 | 3.2 | 1.1 | 0.5 | 10,317 | 19,666 | 4,833 | 5,168 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 16 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 380.0 | 395.0 | 50 | 330.32 | -0.8 | 15.0 | 3.56 | 356 | 1,144 | 31.1 | 227.20 | 76.0 | 5.0 | 15.0 | 311.90 | 380.46 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.07 | 0.03 | 6.3 | 3.2 | 0.8 | 0.4 | 10,317 | 19,666 | 6,635 | 1,624 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 17 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 385.0 | 400.0 | 50 | 330.32 | -0.8 | 15.0 | 3.43 | 343 | 1,157 | 29.6 | 216.40 | 77.0 | 5.0 | 17.0 | 311.90 | 385.33 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.05 | 0.03 | 6.3 | 3.2 | 0.6 | 0.3 | 10,317 | 19,666 | 2,013 | 37,136 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 18 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 300.0 | 395.0 | 410.0 | 50 | 330.32 | -0.8 | 15.0 | 3.25 | 325 | 1,175 | 27.7 | 201.90 | 78.0 | 5.0 | 20.0 | 311.90 | 395.15 | 28 | 2026-10-29 | 0.29 | 0.16 | 0.03 | 0.02 | 6.3 | 3.2 | 0.3 | 0.2 | 10,317 | 19,666 | 1,624 | 1,730 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 19 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 350.0 | 360.0 | 50 | 330.32 | -0.8 | 10.0 | 4.40 | 440 | 560 | 78.6 | 573.60 | 56.0 | 5.0 | 6.0 | 312.80 | 352.20 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.29 | 0.19 | 6.3 | 4.1 | 5.3 | 3.1 | 10,317 | 5,435 | 15,118 | 16,240 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 20 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 355.0 | 365.0 | 50 | 330.32 | -0.8 | 10.0 | 3.94 | 394 | 606 | 65.0 | 474.60 | 61.0 | 5.0 | 7.0 | 312.80 | 356.74 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.24 | 0.15 | 6.3 | 4.1 | 4.1 | 2.3 | 10,317 | 5,435 | 9,344 | 8,511 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 21 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 360.0 | 370.0 | 50 | 330.32 | -0.8 | 10.0 | 3.46 | 346 | 654 | 52.9 | 386.20 | 65.0 | 5.0 | 9.0 | 312.80 | 361.26 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.19 | 0.11 | 6.3 | 4.1 | 3.0 | 1.7 | 10,317 | 5,435 | 16,240 | 10,432 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 22 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 365.0 | 375.0 | 50 | 330.32 | -0.8 | 10.0 | 3.12 | 312 | 688 | 45.3 | 331.00 | 69.0 | 5.0 | 11.0 | 312.80 | 365.92 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.15 | 0.09 | 6.3 | 4.1 | 2.2 | 1.3 | 10,317 | 5,435 | 8,511 | 4,833 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 23 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 370.0 | 380.0 | 50 | 330.32 | -0.8 | 10.0 | 2.91 | 291 | 709 | 41.0 | 299.60 | 71.0 | 5.0 | 12.0 | 312.80 | 370.71 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.11 | 0.07 | 6.3 | 4.1 | 1.6 | 0.9 | 10,317 | 5,435 | 10,432 | 6,635 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 24 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 375.0 | 385.0 | 50 | 330.32 | -0.8 | 10.0 | 2.66 | 266 | 734 | 36.2 | 264.60 | 73.0 | 5.0 | 14.0 | 312.80 | 375.46 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.09 | 0.05 | 6.3 | 4.1 | 1.1 | 0.7 | 10,317 | 5,435 | 4,833 | 2,013 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 25 | AAPL | Apple Inc | short ic | 2026-11-20 | 315.0 | 305.0 | 380.0 | 390.0 | 50 | 330.32 | -0.8 | 10.0 | 2.53 | 253 | 747 | 33.9 | 247.20 | 75.0 | 5.0 | 15.0 | 312.80 | 380.33 | 28 | 2026-10-29 | 0.29 | 0.19 | 0.07 | 0.04 | 6.3 | 4.1 | 0.8 | 0.5 | 10,317 | 5,435 | 6,635 | 5,168 | 27.1 | 23.8 | 47.3 | 115 | Technology | > 21 Days | 34.8 | 2.7 | 57.5 | 328.09 | 4860153.82 | Mega | 243.4 | 345.34 | 0.0032 | 2026-10-01 13:05 PST (US) | 2026-10-02 00:33:34 | 0 |
| 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.