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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21 | AAPL | Apple Inc | pcs | 327.5 | 320.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 7.5 | 1.32 | 132 | 618 | 0.2 | 0.8 | 326 | 2.0 | 0.26 | 48 | 2026-10-29 | 27.0 | 22.9 | 47.5 | 1.2 | 0.15 | -0.11 | 215.0 | 83.0 | 0.12 | -0.31 | -0.20 | 500 | 8,127 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 22 | AAPL | Apple Inc | pcs | 327.5 | 322.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 5.0 | 1.00 | 100 | 400 | 0.3 | 0.8 | 326 | 2.0 | 0.26 | 48 | 2026-10-29 | 27.0 | 22.9 | 47.5 | 1.2 | 0.11 | -0.07 | 215.0 | 115.0 | 0.16 | -0.31 | -0.24 | 500 | 1,861 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 23 | AAPL | Apple Inc | pcs | 327.5 | 325.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 2.5 | 0.57 | 57 | 193 | 0.3 | 0.8 | 326 | 2.0 | 0.26 | 48 | 2026-10-29 | 27.0 | 22.9 | 47.5 | 1.2 | 0.06 | -0.03 | 215.0 | 158.0 | 0.20 | -0.31 | -0.28 | 500 | 6,871 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 24 | AAPL | Apple Inc | pcs | 330.0 | 317.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 12.5 | 2.29 | 229 | 1,021 | 0.2 | 0.8 | 327 | 1.3 | 0.33 | 48 | 2026-10-29 | 26.6 | 22.9 | 47.5 | 1.2 | 0.24 | -0.17 | 292.0 | 63.0 | 0.08 | -0.34 | -0.17 | 7,475 | 3,269 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 25 | AAPL | Apple Inc | pcs | 330.0 | 320.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 10.0 | 2.09 | 209 | 791 | 0.3 | 0.8 | 327 | 1.3 | 0.33 | 48 | 2026-10-29 | 26.6 | 22.9 | 47.5 | 1.2 | 0.21 | -0.13 | 292.0 | 83.0 | 0.12 | -0.34 | -0.20 | 7,475 | 8,127 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 26 | AAPL | Apple Inc | pcs | 330.0 | 322.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 7.5 | 1.77 | 177 | 573 | 0.3 | 0.8 | 328 | 1.3 | 0.33 | 48 | 2026-10-29 | 26.6 | 22.9 | 47.5 | 1.2 | 0.17 | -0.10 | 292.0 | 115.0 | 0.16 | -0.34 | -0.24 | 7,475 | 1,861 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 27 | AAPL | Apple Inc | pcs | 330.0 | 325.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 5.0 | 1.34 | 134 | 366 | 0.4 | 0.7 | 328 | 1.3 | 0.33 | 48 | 2026-10-29 | 26.6 | 22.9 | 47.5 | 1.2 | 0.12 | -0.06 | 292.0 | 158.0 | 0.20 | -0.34 | -0.28 | 7,475 | 6,871 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 28 | AAPL | Apple Inc | pcs | 330.0 | 327.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 2.5 | 0.74 | 74 | 176 | 0.4 | 0.7 | 329 | 1.3 | 0.33 | 48 | 2026-10-29 | 26.6 | 22.9 | 47.5 | 1.2 | 0.07 | -0.03 | 292.0 | 218.0 | 0.26 | -0.34 | -0.31 | 7,475 | 500 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 29 | AAPL | Apple Inc | pcs | 325.0 | 315.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 10.0 | 1.72 | 172 | 828 | 0.2 | 0.8 | 323 | 2.8 | 0.27 | 48 | 2026-10-29 | 26.3 | 22.9 | 47.5 | 1.2 | 0.13 | -0.05 | 284.0 | 112.0 | 0.14 | -0.23 | -0.18 | 1,044 | 2,576 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 30 | AAPL | Apple Inc | pcs | 325.0 | 320.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 5.0 | 1.00 | 100 | 400 | 0.3 | 0.8 | 324 | 2.8 | 0.27 | 48 | 2026-10-29 | 26.3 | 22.9 | 47.5 | 1.2 | 0.07 | -0.02 | 284.0 | 184.0 | 0.20 | -0.23 | -0.21 | 1,044 | 4,096 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 31 | AAPL | Apple Inc | pcs | 325.0 | 322.5 | 2026-09-25 | 14 | 334.22 | 2.4 | 2.5 | 0.54 | 54 | 196 | 0.3 | 0.8 | 324 | 2.8 | 0.27 | 48 | 2026-10-29 | 26.3 | 22.9 | 47.5 | 1.2 | 0.04 | -0.01 | 284.0 | 230.0 | 0.23 | -0.23 | -0.22 | 1,044 | 745 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 32 | AAPL | Apple Inc | pcs | 325.0 | 310.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 15.0 | 2.65 | 265 | 1,235 | 0.2 | 0.8 | 322 | 2.8 | 0.29 | 48 | 2026-10-29 | 25.8 | 22.9 | 47.5 | 1.2 | 0.18 | -0.07 | 395.0 | 130.0 | 0.11 | -0.19 | -0.12 | 898 | 1,328 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 33 | AAPL | Apple Inc | pcs | 325.0 | 315.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 10.0 | 2.04 | 204 | 796 | 0.3 | 0.8 | 322 | 2.8 | 0.29 | 48 | 2026-10-29 | 25.8 | 22.9 | 47.5 | 1.2 | 0.14 | -0.04 | 395.0 | 191.0 | 0.15 | -0.19 | -0.15 | 898 | 604 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 34 | AAPL | Apple Inc | pcs | 325.0 | 320.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 5.0 | 1.12 | 112 | 388 | 0.3 | 0.8 | 323 | 2.8 | 0.29 | 48 | 2026-10-29 | 25.8 | 22.9 | 47.5 | 1.2 | 0.07 | -0.02 | 395.0 | 283.0 | 0.22 | -0.19 | -0.17 | 898 | 925 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 35 | AAPL | Apple Inc | pcs | 330.0 | 300.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 30.0 | 5.00 | 500 | 2,500 | 0.2 | 0.8 | 325 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.33 | -0.13 | 565.0 | 65.0 | 0.04 | -0.20 | -0.07 | 301 | 2,736 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 36 | AAPL | Apple Inc | pcs | 330.0 | 305.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 25.0 | 4.74 | 474 | 2,026 | 0.2 | 0.8 | 325 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.31 | -0.11 | 565.0 | 91.0 | 0.07 | -0.20 | -0.10 | 301 | 1,810 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 37 | AAPL | Apple Inc | pcs | 330.0 | 310.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 20.0 | 4.35 | 435 | 1,565 | 0.3 | 0.8 | 325 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.27 | -0.08 | 565.0 | 130.0 | 0.11 | -0.20 | -0.12 | 301 | 1,328 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 38 | AAPL | Apple Inc | pcs | 330.0 | 315.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 15.0 | 3.74 | 374 | 1,126 | 0.3 | 0.8 | 326 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.22 | -0.06 | 565.0 | 191.0 | 0.15 | -0.20 | -0.15 | 301 | 604 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 39 | AAPL | Apple Inc | pcs | 330.0 | 320.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 10.0 | 2.82 | 282 | 718 | 0.4 | 0.7 | 327 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.16 | -0.03 | 565.0 | 283.0 | 0.22 | -0.20 | -0.17 | 301 | 925 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 40 | AAPL | Apple Inc | pcs | 330.0 | 325.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 5.0 | 1.50 | 150 | 350 | 0.4 | 0.7 | 328 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.5 | 22.9 | 47.5 | 1.2 | 0.09 | -0.01 | 565.0 | 415.0 | 0.29 | -0.20 | -0.19 | 301 | 898 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 41 | AAPL | Apple Inc | pcs | 320.0 | 310.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 10.0 | 1.68 | 168 | 832 | 0.2 | 0.8 | 318 | 4.3 | 0.24 | 48 | 2026-10-29 | 26.2 | 22.9 | 47.5 | 1.2 | 0.11 | -0.03 | 360.0 | 192.0 | 0.13 | -0.16 | -0.13 | 551 | 346 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 42 | AAPL | Apple Inc | pcs | 320.0 | 315.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 5.0 | 0.94 | 94 | 406 | 0.2 | 0.8 | 319 | 4.3 | 0.24 | 48 | 2026-10-29 | 26.2 | 22.9 | 47.5 | 1.2 | 0.06 | -0.02 | 360.0 | 266.0 | 0.18 | -0.16 | -0.15 | 551 | 392 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 43 | AAPL | Apple Inc | pcs | 330.0 | 295.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 35.0 | 5.99 | 599 | 2,901 | 0.2 | 0.8 | 324 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.3 | 22.9 | 47.5 | 1.2 | 0.34 | -0.11 | 675.0 | 76.0 | 0.04 | -0.18 | -0.08 | 259 | 548 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 44 | AAPL | Apple Inc | pcs | 330.0 | 300.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 30.0 | 5.75 | 575 | 2,425 | 0.2 | 0.8 | 324 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.3 | 22.9 | 47.5 | 1.2 | 0.32 | -0.09 | 675.0 | 100.0 | 0.06 | -0.18 | -0.09 | 259 | 1,527 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 1 |
| 45 | AAPL | Apple Inc | pcs | 330.0 | 305.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 25.0 | 5.40 | 540 | 1,960 | 0.3 | 0.8 | 324 | 1.3 | 0.38 | 48 | 2026-10-29 | 25.3 | 22.9 | 47.5 | 1.2 | 0.29 | -0.07 | 675.0 | 135.0 | 0.09 | -0.18 | -0.11 | 259 | 605 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22 | AAPL | Apple Inc | ccs | 337.5 | 340.0 | 2026-09-14 | 3 | 334.22 | 2.4 | 2.5 | 0.46 | 46 | 204 | 0.2 | 0.8 | 337 | 1.0 | 0.38 | 48 | 2026-10-29 | 21.8 | 22.9 | 47.5 | 1.2 | 0.13 | -0.07 | 1.0 | 0.6 | 0.25 | -0.41 | -0.34 | 658 | 2,511 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 23 | AAPL | Apple Inc | ccs | 340.0 | 342.5 | 2026-09-16 | 5 | 334.22 | 2.4 | 2.5 | 0.45 | 45 | 205 | 0.2 | 0.8 | 340 | 1.7 | 0.33 | 48 | 2026-10-29 | 25.2 | 22.9 | 47.5 | 1.2 | 0.08 | -0.04 | 1.4 | 1.0 | 0.25 | -0.36 | -0.32 | 1,776 | 275 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 24 | AAPL | Apple Inc | ccs | 340.0 | 345.0 | 2026-09-16 | 5 | 334.22 | 2.4 | 5.0 | 0.80 | 80 | 420 | 0.2 | 0.8 | 340 | 1.7 | 0.33 | 48 | 2026-10-29 | 25.4 | 22.9 | 47.5 | 1.2 | 0.14 | -0.09 | 1.4 | 0.6 | 0.19 | -0.36 | -0.27 | 1,776 | 1,683 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 25 | AAPL | Apple Inc | ccs | 340.0 | 342.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 2.5 | 0.62 | 62 | 188 | 0.3 | 0.8 | 340 | 1.7 | 0.36 | 48 | 2026-10-29 | 26.1 | 22.9 | 47.5 | 1.2 | 0.07 | -0.03 | 2.2 | 1.6 | 0.29 | -0.33 | -0.30 | 31,408 | 645 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 26 | AAPL | Apple Inc | ccs | 340.0 | 345.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 5.0 | 1.10 | 110 | 390 | 0.3 | 0.8 | 341 | 1.7 | 0.36 | 48 | 2026-10-29 | 26.1 | 22.9 | 47.5 | 1.2 | 0.13 | -0.07 | 2.2 | 1.1 | 0.23 | -0.33 | -0.26 | 31,408 | 12,462 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 27 | AAPL | Apple Inc | ccs | 340.0 | 347.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 7.5 | 1.45 | 145 | 605 | 0.2 | 0.8 | 341 | 1.7 | 0.36 | 48 | 2026-10-29 | 26.2 | 22.9 | 47.5 | 1.2 | 0.19 | -0.11 | 2.2 | 0.8 | 0.17 | -0.33 | -0.22 | 31,408 | 258 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 28 | AAPL | Apple Inc | ccs | 340.0 | 350.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 10.0 | 1.70 | 170 | 830 | 0.2 | 0.8 | 341 | 1.7 | 0.36 | 48 | 2026-10-29 | 26.4 | 22.9 | 47.5 | 1.2 | 0.23 | -0.15 | 2.2 | 0.5 | 0.13 | -0.33 | -0.18 | 31,408 | 46,415 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 29 | AAPL | Apple Inc | ccs | 342.5 | 345.0 | 2026-09-18 | 7 | 334.22 | 2.4 | 2.5 | 0.45 | 45 | 205 | 0.2 | 0.8 | 342 | 2.5 | 0.29 | 48 | 2026-10-29 | 26.1 | 22.9 | 47.5 | 1.2 | 0.06 | -0.04 | 1.6 | 1.1 | 0.23 | -0.30 | -0.26 | 645 | 12,462 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 30 | AAPL | Apple Inc | ccs | 342.5 | 347.5 | 2026-09-18 | 7 | 334.22 | 2.4 | 5.0 | 0.80 | 80 | 420 | 0.2 | 0.8 | 343 | 2.5 | 0.29 | 48 | 2026-10-29 | 26.2 | 22.9 | 47.5 | 1.2 | 0.12 | -0.08 | 1.6 | 0.8 | 0.17 | -0.30 | -0.22 | 645 | 258 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 31 | AAPL | Apple Inc | ccs | 340.0 | 345.0 | 2026-09-23 | 12 | 334.22 | 2.4 | 5.0 | 1.18 | 118 | 382 | 0.3 | 0.8 | 341 | 1.7 | 0.39 | 48 | 2026-10-29 | 24.4 | 22.9 | 47.5 | 1.2 | 0.12 | -0.03 | 3.2 | 2.0 | 0.28 | -0.25 | -0.21 | 516 | 2,350 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 32 | AAPL | Apple Inc | ccs | 340.0 | 350.0 | 2026-09-23 | 12 | 334.22 | 2.4 | 10.0 | 2.07 | 207 | 793 | 0.3 | 0.8 | 342 | 1.7 | 0.39 | 48 | 2026-10-29 | 24.7 | 22.9 | 47.5 | 1.2 | 0.21 | -0.08 | 3.2 | 1.1 | 0.18 | -0.25 | -0.17 | 516 | 1,360 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 33 | AAPL | Apple Inc | ccs | 345.0 | 350.0 | 2026-09-23 | 12 | 334.22 | 2.4 | 5.0 | 0.74 | 74 | 426 | 0.2 | 0.9 | 345 | 3.2 | 0.28 | 48 | 2026-10-29 | 24.7 | 22.9 | 47.5 | 1.2 | 0.09 | -0.04 | 1.9 | 1.1 | 0.18 | -0.21 | -0.17 | 2,350 | 1,360 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 34 | AAPL | Apple Inc | ccs | 342.5 | 345.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 2.5 | 0.52 | 52 | 198 | 0.3 | 0.8 | 343 | 2.5 | 0.35 | 48 | 2026-10-29 | 24.9 | 22.9 | 47.5 | 1.2 | 0.05 | -0.02 | 3.0 | 2.5 | 0.29 | -0.22 | -0.21 | 261 | 3,036 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 35 | AAPL | Apple Inc | ccs | 342.5 | 350.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 7.5 | 1.55 | 155 | 595 | 0.3 | 0.8 | 344 | 2.5 | 0.35 | 48 | 2026-10-29 | 24.8 | 22.9 | 47.5 | 1.2 | 0.15 | -0.06 | 3.0 | 1.5 | 0.20 | -0.22 | -0.17 | 261 | 4,422 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 36 | AAPL | Apple Inc | ccs | 342.5 | 355.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 12.5 | 2.16 | 216 | 1,034 | 0.2 | 0.8 | 344 | 2.5 | 0.35 | 48 | 2026-10-29 | 24.9 | 22.9 | 47.5 | 1.2 | 0.22 | -0.10 | 3.0 | 0.8 | 0.13 | -0.22 | -0.12 | 261 | 2,559 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 37 | AAPL | Apple Inc | ccs | 342.5 | 360.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 17.5 | 2.55 | 255 | 1,495 | 0.2 | 0.9 | 345 | 2.5 | 0.35 | 48 | 2026-10-29 | 25.1 | 22.9 | 47.5 | 1.2 | 0.27 | -0.13 | 3.0 | 0.5 | 0.08 | -0.22 | -0.09 | 261 | 2,321 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 38 | AAPL | Apple Inc | ccs | 345.0 | 350.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 5.0 | 0.90 | 90 | 410 | 0.2 | 0.8 | 345 | 3.2 | 0.29 | 48 | 2026-10-29 | 24.8 | 22.9 | 47.5 | 1.2 | 0.09 | -0.04 | 2.4 | 1.5 | 0.20 | -0.21 | -0.17 | 3,036 | 4,422 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 39 | AAPL | Apple Inc | ccs | 345.0 | 355.0 | 2026-09-25 | 14 | 334.22 | 2.4 | 10.0 | 1.51 | 151 | 849 | 0.2 | 0.9 | 346 | 3.2 | 0.29 | 48 | 2026-10-29 | 24.9 | 22.9 | 47.5 | 1.2 | 0.16 | -0.08 | 2.4 | 0.8 | 0.13 | -0.21 | -0.12 | 3,036 | 2,559 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 40 | AAPL | Apple Inc | ccs | 345.0 | 350.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 5.0 | 1.12 | 112 | 388 | 0.3 | 0.8 | 346 | 3.2 | 0.34 | 48 | 2026-10-29 | 24.5 | 22.9 | 47.5 | 1.2 | 0.08 | -0.02 | 3.6 | 2.5 | 0.25 | -0.18 | -0.16 | 6,011 | 2,190 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 41 | AAPL | Apple Inc | ccs | 345.0 | 355.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 10.0 | 1.98 | 198 | 802 | 0.3 | 0.8 | 346 | 3.2 | 0.34 | 48 | 2026-10-29 | 24.6 | 22.9 | 47.5 | 1.2 | 0.15 | -0.05 | 3.6 | 1.6 | 0.18 | -0.18 | -0.13 | 6,011 | 1,164 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 42 | AAPL | Apple Inc | ccs | 345.0 | 360.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 15.0 | 2.56 | 256 | 1,244 | 0.2 | 0.8 | 347 | 3.2 | 0.34 | 48 | 2026-10-29 | 24.8 | 22.9 | 47.5 | 1.2 | 0.21 | -0.08 | 3.6 | 1.0 | 0.13 | -0.18 | -0.10 | 6,011 | 2,397 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 43 | AAPL | Apple Inc | ccs | 345.0 | 365.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 20.0 | 2.98 | 298 | 1,702 | 0.2 | 0.9 | 347 | 3.2 | 0.34 | 48 | 2026-10-29 | 25.0 | 22.9 | 47.5 | 1.2 | 0.25 | -0.10 | 3.6 | 0.6 | 0.09 | -0.18 | -0.08 | 6,011 | 328 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 44 | AAPL | Apple Inc | ccs | 350.0 | 355.0 | 2026-10-02 | 21 | 334.22 | 2.4 | 5.0 | 0.77 | 77 | 423 | 0.2 | 0.9 | 350 | 4.7 | 0.25 | 48 | 2026-10-29 | 24.6 | 22.9 | 47.5 | 1.2 | 0.07 | -0.03 | 2.4 | 1.6 | 0.18 | -0.16 | -0.13 | 2,190 | 1,164 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 45 | AAPL | Apple Inc | ccs | 345.0 | 350.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 5.0 | 1.25 | 125 | 375 | 0.3 | 0.8 | 346 | 3.2 | 0.36 | 48 | 2026-10-29 | 24.6 | 22.9 | 47.5 | 1.2 | 0.08 | -0.02 | 4.8 | 3.5 | 0.29 | -0.16 | -0.15 | 4,014 | 1,001 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 1 |
| 46 | AAPL | Apple Inc | ccs | 345.0 | 355.0 | 2026-10-09 | 28 | 334.22 | 2.4 | 10.0 | 2.33 | 233 | 767 | 0.3 | 0.8 | 347 | 3.2 | 0.36 | 48 | 2026-10-29 | 24.5 | 22.9 | 47.5 | 1.2 | 0.14 | -0.04 | 4.8 | 2.4 | 0.22 | -0.16 | -0.13 | 4,014 | 365 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:30:57 | 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 | 100.0 | 95.0 | 120.0 | 125.0 | 7 | 105.81 | 2.4 | 5.0 | 1.35 | 135 | 365 | 37.0 | 1928.60 | 73.0 | 5.0 | 13.0 | 98.95 | 120.30 | 55 | 2026-11-05 | 0.30 | 0.17 | 0.17 | 0.10 | 2.1 | 1.1 | 1.1 | 0.8 | 2,432 | 1,459 | 1,258 | 1,020 | 82.8 | 0.0 | 17.3 | 0 | Technology | <= 21 Days | 22.4 | 0.8 | 46.6 | 163.40 | 8770.82 | Mid | 18.5 | 233.67 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 2 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 100.0 | 95.0 | 125.0 | 130.0 | 7 | 105.81 | 2.4 | 5.0 | 1.20 | 120 | 380 | 31.6 | 1646.60 | 76.0 | 5.0 | 18.0 | 98.95 | 125.15 | 55 | 2026-11-05 | 0.30 | 0.17 | 0.10 | 0.06 | 2.1 | 1.1 | 0.6 | 0.5 | 2,432 | 1,459 | 1,020 | 1,658 | 82.8 | 0.0 | 17.3 | 0 | Technology | <= 21 Days | 22.4 | 0.8 | 46.6 | 163.40 | 8770.82 | Mid | 18.5 | 233.67 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 3 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 100.0 | 95.0 | 130.0 | 135.0 | 7 | 105.81 | 2.4 | 5.0 | 1.10 | 110 | 390 | 28.2 | 1470.70 | 78.0 | 5.0 | 23.0 | 98.95 | 130.05 | 55 | 2026-11-05 | 0.30 | 0.17 | 0.06 | 0.04 | 2.1 | 1.1 | 0.4 | 0.3 | 2,432 | 1,459 | 1,658 | 698 | 82.8 | 0.0 | 17.3 | 0 | Technology | <= 21 Days | 22.4 | 0.8 | 46.6 | 163.40 | 8770.82 | Mid | 18.5 | 233.67 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 4 | AAOI | Applied Optoelectronics Inc | short ic | 2026-10-16 | 90.0 | 85.0 | 135.0 | 140.0 | 35 | 105.81 | 2.4 | 5.0 | 1.35 | 135 | 365 | 37.0 | 385.70 | 73.0 | 15.0 | 28.0 | 88.95 | 135.30 | 55 | 2026-11-05 | 0.23 | 0.17 | 0.23 | 0.20 | 3.9 | 2.9 | 3.5 | 3.2 | 698 | 794 | 570 | 641 | 85.2 | 0.0 | 17.3 | 0 | Technology | > 21 Days | 22.4 | 0.8 | 46.6 | 163.40 | 8770.82 | Mid | 18.5 | 233.67 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 5 | AAPL | Apple Inc | short ic | 2026-09-18 | 327.5 | 322.5 | 345.0 | 350.0 | 7 | 334.22 | 2.4 | 5.0 | 1.58 | 158 | 342 | 46.2 | 2408.90 | 68.0 | 2.0 | 3.0 | 326.50 | 345.58 | 48 | 2026-10-29 | 0.26 | 0.16 | 0.23 | 0.13 | 2.2 | 1.2 | 1.1 | 0.5 | 500 | 1,861 | 12,462 | 46,415 | 27.0 | 22.9 | 47.5 | 1 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 6 | AAPL | Apple Inc | short ic | 2026-09-18 | 327.5 | 322.5 | 350.0 | 355.0 | 7 | 334.22 | 2.4 | 5.0 | 1.26 | 126 | 374 | 33.7 | 1756.70 | 75.0 | 2.0 | 5.0 | 326.50 | 350.26 | 48 | 2026-10-29 | 0.26 | 0.16 | 0.13 | 0.07 | 2.2 | 1.2 | 0.5 | 0.2 | 500 | 1,861 | 46,415 | 8,855 | 27.0 | 22.9 | 47.5 | 1 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 7 | AAPL | Apple Inc | short ic | 2026-09-18 | 327.5 | 322.5 | 355.0 | 360.0 | 7 | 334.22 | 2.4 | 5.0 | 1.11 | 111 | 389 | 28.5 | 1487.90 | 78.0 | 2.0 | 6.0 | 326.50 | 355.11 | 48 | 2026-10-29 | 0.26 | 0.16 | 0.07 | 0.03 | 2.2 | 1.2 | 0.2 | 0.1 | 500 | 1,861 | 8,855 | 9,851 | 27.0 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 8 | AAPL | Apple Inc | short ic | 2026-09-18 | 327.5 | 322.5 | 360.0 | 365.0 | 7 | 334.22 | 2.4 | 5.0 | 1.03 | 103 | 397 | 25.9 | 1352.80 | 79.0 | 2.0 | 8.0 | 326.50 | 360.03 | 48 | 2026-10-29 | 0.26 | 0.16 | 0.03 | 0.01 | 2.2 | 1.2 | 0.1 | 0.1 | 500 | 1,861 | 9,851 | 3,198 | 27.0 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 9 | AAPL | Apple Inc | short ic | 2026-09-18 | 327.5 | 325.0 | 342.5 | 345.0 | 7 | 334.22 | 2.4 | 2.5 | 1.02 | 102 | 148 | 68.9 | 3593.60 | 59.0 | 2.0 | 2.0 | 326.93 | 342.95 | 48 | 2026-10-29 | 0.26 | 0.20 | 0.29 | 0.23 | 2.2 | 1.6 | 1.6 | 1.1 | 500 | 6,871 | 645 | 12,462 | 27.0 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 10 | AAPL | Apple Inc | short ic | 2026-10-02 | 325.0 | 315.0 | 350.0 | 360.0 | 21 | 334.22 | 2.4 | 10.0 | 3.39 | 339 | 661 | 51.3 | 891.40 | 66.0 | 3.0 | 5.0 | 322.96 | 351.35 | 48 | 2026-10-29 | 0.29 | 0.15 | 0.25 | 0.13 | 4.0 | 1.9 | 2.4 | 1.0 | 898 | 604 | 2,190 | 2,397 | 25.8 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 11 | AAPL | Apple Inc | short ic | 2026-10-02 | 325.0 | 315.0 | 360.0 | 370.0 | 21 | 334.22 | 2.4 | 10.0 | 2.60 | 260 | 740 | 35.1 | 610.70 | 74.0 | 3.0 | 8.0 | 322.96 | 360.56 | 48 | 2026-10-29 | 0.29 | 0.15 | 0.13 | 0.06 | 4.0 | 1.9 | 1.0 | 0.4 | 898 | 604 | 2,397 | 1,241 | 25.8 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 12 | AAPL | Apple Inc | short ic | 2026-10-02 | 325.0 | 320.0 | 350.0 | 355.0 | 21 | 334.22 | 2.4 | 5.0 | 1.89 | 189 | 311 | 60.8 | 1056.30 | 62.0 | 3.0 | 5.0 | 323.88 | 350.77 | 48 | 2026-10-29 | 0.29 | 0.22 | 0.25 | 0.18 | 4.0 | 2.8 | 2.4 | 1.6 | 898 | 925 | 2,190 | 1,164 | 25.8 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 13 | AAPL | Apple Inc | short ic | 2026-10-02 | 325.0 | 320.0 | 355.0 | 360.0 | 21 | 334.22 | 2.4 | 5.0 | 1.62 | 162 | 338 | 47.9 | 833.10 | 68.0 | 3.0 | 6.0 | 323.88 | 355.50 | 48 | 2026-10-29 | 0.29 | 0.22 | 0.18 | 0.13 | 4.0 | 2.8 | 1.5 | 1.0 | 898 | 925 | 1,164 | 2,397 | 25.8 | 22.9 | 47.5 | 118 | Technology | <= 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 14 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 355.0 | 360.0 | 35 | 334.22 | 2.4 | 5.0 | 1.92 | 192 | 308 | 62.3 | 650.10 | 62.0 | 4.0 | 6.0 | 318.90 | 355.82 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.25 | 0.20 | 4.5 | 3.4 | 3.1 | 2.3 | 10,793 | 7,212 | 7,952 | 121,770 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 15 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 360.0 | 365.0 | 35 | 334.22 | 2.4 | 5.0 | 1.69 | 169 | 331 | 51.1 | 532.50 | 66.0 | 4.0 | 8.0 | 318.90 | 360.59 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.20 | 0.15 | 4.5 | 3.4 | 2.2 | 1.6 | 10,793 | 7,212 | 121,770 | 5,866 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 16 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 365.0 | 370.0 | 35 | 334.22 | 2.4 | 5.0 | 1.55 | 155 | 345 | 44.9 | 468.50 | 69.0 | 4.0 | 9.0 | 318.90 | 365.45 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.15 | 0.11 | 4.5 | 3.4 | 1.6 | 1.1 | 10,793 | 7,212 | 5,866 | 8,533 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 17 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 370.0 | 375.0 | 35 | 334.22 | 2.4 | 5.0 | 1.38 | 138 | 362 | 38.1 | 397.60 | 72.0 | 4.0 | 11.0 | 318.90 | 370.28 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.11 | 0.08 | 4.5 | 3.4 | 1.1 | 0.8 | 10,793 | 7,212 | 8,533 | 2,192 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 18 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 375.0 | 380.0 | 35 | 334.22 | 2.4 | 5.0 | 1.30 | 130 | 370 | 35.1 | 366.40 | 74.0 | 4.0 | 12.0 | 318.90 | 375.20 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.08 | 0.06 | 4.5 | 3.4 | 0.8 | 0.6 | 10,793 | 7,212 | 2,192 | 4,647 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 19 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 380.0 | 385.0 | 35 | 334.22 | 2.4 | 5.0 | 1.22 | 122 | 378 | 32.3 | 336.60 | 76.0 | 4.0 | 14.0 | 318.90 | 380.12 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.06 | 0.04 | 4.5 | 3.4 | 0.5 | 0.4 | 10,793 | 7,212 | 4,647 | 630 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 20 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 385.0 | 390.0 | 35 | 334.22 | 2.4 | 5.0 | 1.19 | 119 | 381 | 31.2 | 325.70 | 76.0 | 4.0 | 15.0 | 318.90 | 385.09 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.04 | 0.03 | 4.5 | 3.4 | 0.3 | 0.3 | 10,793 | 7,212 | 630 | 9,304 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 21 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 390.0 | 395.0 | 35 | 334.22 | 2.4 | 5.0 | 1.15 | 115 | 385 | 29.9 | 311.50 | 77.0 | 4.0 | 17.0 | 318.90 | 390.05 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.03 | 0.02 | 4.5 | 3.4 | 0.2 | 0.2 | 10,793 | 7,212 | 9,304 | 607 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 22 | AAPL | Apple Inc | short ic | 2026-10-16 | 320.0 | 315.0 | 395.0 | 400.0 | 35 | 334.22 | 2.4 | 5.0 | 1.14 | 114 | 386 | 29.5 | 308.00 | 77.0 | 4.0 | 18.0 | 318.90 | 395.04 | 48 | 2026-10-29 | 0.25 | 0.20 | 0.02 | 0.01 | 4.5 | 3.4 | 0.2 | 0.1 | 10,793 | 7,212 | 607 | 9,381 | 26.1 | 22.9 | 47.5 | 118 | Technology | > 21 Days | 34.1 | 2.5 | 63.1 | 324.40 | 4766021.36 | Mega | 229.0 | 344.57 | 0.0033 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 1 |
| 23 | ADBE | Adobe Inc | short ic | 2026-10-16 | 235.0 | 225.0 | 270.0 | 280.0 | 35 | 250.30 | 0.6 | 10.0 | 3.95 | 395 | 605 | 65.3 | 680.90 | 61.0 | 6.0 | 8.0 | 232.65 | 271.60 | 0 | 0000-00-00 | 0.30 | 0.20 | 0.30 | 0.21 | 6.3 | 4.0 | 5.4 | 3.8 | 717 | 1,286 | 517 | 661 | 41.9 | 47.9 | 77.9 | 115 | Technology | > 21 Days | 9.1 | 0.6 | 40.2 | 279.81 | 98909.93 | Large | 190.1 | 370.86 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 0 |
| 24 | ADBE | Adobe Inc | short ic | 2026-10-16 | 235.0 | 225.0 | 300.0 | 310.0 | 35 | 250.30 | 0.6 | 10.0 | 2.58 | 258 | 742 | 34.8 | 362.60 | 74.0 | 6.0 | 20.0 | 232.65 | 300.23 | 0 | 0000-00-00 | 0.30 | 0.20 | 0.10 | 0.07 | 6.3 | 4.0 | 1.4 | 1.1 | 717 | 1,286 | 810 | 888 | 41.9 | 47.9 | 77.9 | 115 | Technology | > 21 Days | 9.1 | 0.6 | 40.2 | 279.81 | 98909.93 | Large | 190.1 | 370.86 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 0 |
| 25 | ADBE | Adobe Inc | short ic | 2026-10-16 | 235.0 | 225.0 | 310.0 | 320.0 | 35 | 250.30 | 0.6 | 10.0 | 2.46 | 246 | 754 | 32.6 | 340.20 | 75.0 | 6.0 | 24.0 | 232.65 | 310.11 | 0 | 0000-00-00 | 0.30 | 0.20 | 0.07 | 0.05 | 6.3 | 4.0 | 0.8 | 0.7 | 717 | 1,286 | 888 | 1,170 | 41.9 | 47.9 | 77.9 | 115 | Technology | > 21 Days | 9.1 | 0.6 | 40.2 | 279.81 | 98909.93 | Large | 190.1 | 370.86 | 0.0000 | 2026-09-11 09:24 PST (US) | 2026-09-11 11:31:13 | 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.