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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24 | AAPL | Apple Inc | pcs | 312.5 | 310.0 | 2026-07-15 | 2 | 317.42 | 0.7 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 312 | 1.6 | 0.23 | 109 | 2026-10-30 | 27.9 | 11.2 | 63.2 | 2.7 | 0.07 | -0.05 | 99.0 | 56.0 | 0.16 | -0.52 | -0.46 | 958 | 4,381 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 25 | AAPL | Apple Inc | pcs | 315.0 | 307.5 | 2026-07-15 | 2 | 317.42 | 0.7 | 7.5 | 1.42 | 142 | 608 | 0.2 | 0.8 | 313 | 0.8 | 0.35 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.24 | -0.17 | 175.0 | 33.0 | 0.11 | -0.57 | -0.40 | 753 | 1,531 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 26 | AAPL | Apple Inc | pcs | 315.0 | 310.0 | 2026-07-15 | 2 | 317.42 | 0.7 | 5.0 | 1.19 | 119 | 381 | 0.3 | 0.8 | 313 | 0.8 | 0.35 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.19 | -0.11 | 175.0 | 56.0 | 0.16 | -0.57 | -0.46 | 753 | 4,381 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 27 | AAPL | Apple Inc | pcs | 315.0 | 312.5 | 2026-07-15 | 2 | 317.42 | 0.7 | 2.5 | 0.70 | 70 | 180 | 0.4 | 0.7 | 314 | 0.8 | 0.35 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.12 | -0.05 | 175.0 | 105.0 | 0.23 | -0.57 | -0.52 | 753 | 958 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 28 | AAPL | Apple Inc | pcs | 312.5 | 305.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 7.5 | 1.33 | 133 | 617 | 0.2 | 0.8 | 311 | 1.6 | 0.28 | 109 | 2026-10-30 | 27.6 | 11.2 | 63.2 | 2.7 | 0.17 | -0.12 | 191.0 | 58.0 | 0.11 | -0.39 | -0.27 | 2,764 | 9,008 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 29 | AAPL | Apple Inc | pcs | 312.5 | 307.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 5.0 | 1.03 | 103 | 397 | 0.3 | 0.8 | 311 | 1.6 | 0.28 | 109 | 2026-10-30 | 27.6 | 11.2 | 63.2 | 2.7 | 0.13 | -0.09 | 191.0 | 88.0 | 0.15 | -0.39 | -0.30 | 2,764 | 3,597 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 30 | AAPL | Apple Inc | pcs | 312.5 | 310.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 2.5 | 0.59 | 59 | 191 | 0.3 | 0.8 | 311 | 1.6 | 0.28 | 109 | 2026-10-30 | 27.6 | 11.2 | 63.2 | 2.7 | 0.08 | -0.05 | 191.0 | 132.0 | 0.20 | -0.39 | -0.34 | 2,764 | 12,547 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 31 | AAPL | Apple Inc | pcs | 315.0 | 300.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 15.0 | 2.51 | 251 | 1,249 | 0.2 | 0.8 | 312 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.32 | -0.22 | 280.0 | 29.0 | 0.06 | -0.43 | -0.22 | 3,474 | 31,730 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 32 | AAPL | Apple Inc | pcs | 315.0 | 302.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 12.5 | 2.40 | 240 | 1,010 | 0.2 | 0.8 | 312 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.30 | -0.19 | 280.0 | 40.0 | 0.08 | -0.43 | -0.24 | 3,474 | 3,230 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 33 | AAPL | Apple Inc | pcs | 315.0 | 305.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 10.0 | 2.22 | 222 | 778 | 0.3 | 0.8 | 312 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.28 | -0.16 | 280.0 | 58.0 | 0.11 | -0.43 | -0.27 | 3,474 | 9,008 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 34 | AAPL | Apple Inc | pcs | 315.0 | 307.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 7.5 | 1.92 | 192 | 558 | 0.3 | 0.7 | 313 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.24 | -0.13 | 280.0 | 88.0 | 0.15 | -0.43 | -0.30 | 3,474 | 3,597 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 35 | AAPL | Apple Inc | pcs | 315.0 | 310.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 5.0 | 1.48 | 148 | 352 | 0.4 | 0.7 | 313 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.18 | -0.09 | 280.0 | 132.0 | 0.20 | -0.43 | -0.34 | 3,474 | 12,547 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 36 | AAPL | Apple Inc | pcs | 315.0 | 312.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 2.5 | 0.84 | 84 | 166 | 0.5 | 0.7 | 314 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.3 | 11.2 | 63.2 | 2.7 | 0.10 | -0.04 | 280.0 | 196.0 | 0.28 | -0.43 | -0.39 | 3,474 | 2,764 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 37 | AAPL | Apple Inc | pcs | 307.5 | 305.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 307 | 3.1 | 0.22 | 109 | 2026-10-30 | 26.2 | 11.2 | 63.2 | 2.7 | 0.04 | -0.01 | 218.0 | 175.0 | 0.18 | -0.21 | -0.19 | 487 | 1,907 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 38 | AAPL | Apple Inc | pcs | 310.0 | 300.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 10.0 | 1.80 | 180 | 820 | 0.2 | 0.8 | 308 | 2.3 | 0.28 | 109 | 2026-10-30 | 25.7 | 11.2 | 63.2 | 2.7 | 0.15 | -0.05 | 284.0 | 104.0 | 0.12 | -0.23 | -0.17 | 1,049 | 2,511 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 39 | AAPL | Apple Inc | pcs | 310.0 | 305.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 5.0 | 1.09 | 109 | 391 | 0.3 | 0.8 | 308 | 2.3 | 0.28 | 109 | 2026-10-30 | 25.7 | 11.2 | 63.2 | 2.7 | 0.10 | -0.03 | 284.0 | 175.0 | 0.18 | -0.23 | -0.19 | 1,049 | 1,907 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 40 | AAPL | Apple Inc | pcs | 310.0 | 307.5 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.56 | 56 | 194 | 0.3 | 0.8 | 309 | 2.3 | 0.28 | 109 | 2026-10-30 | 25.7 | 11.2 | 63.2 | 2.7 | 0.05 | -0.02 | 284.0 | 228.0 | 0.22 | -0.23 | -0.21 | 1,049 | 487 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 41 | AAPL | Apple Inc | pcs | 312.5 | 295.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 17.5 | 2.96 | 296 | 1,454 | 0.2 | 0.8 | 309 | 1.6 | 0.34 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.25 | -0.09 | 360.0 | 64.0 | 0.09 | -0.24 | -0.15 | 374 | 1,171 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 42 | AAPL | Apple Inc | pcs | 312.5 | 300.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 12.5 | 2.56 | 256 | 994 | 0.3 | 0.8 | 309 | 1.6 | 0.34 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.22 | -0.07 | 360.0 | 104.0 | 0.12 | -0.24 | -0.17 | 374 | 2,511 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 43 | AAPL | Apple Inc | pcs | 312.5 | 305.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 7.5 | 1.85 | 185 | 565 | 0.3 | 0.8 | 310 | 1.6 | 0.34 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.16 | -0.05 | 360.0 | 175.0 | 0.18 | -0.24 | -0.19 | 374 | 1,907 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 44 | AAPL | Apple Inc | pcs | 312.5 | 307.5 | 2026-07-24 | 11 | 317.42 | 0.7 | 5.0 | 1.32 | 132 | 368 | 0.4 | 0.7 | 311 | 1.6 | 0.34 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.12 | -0.03 | 360.0 | 228.0 | 0.22 | -0.24 | -0.21 | 374 | 487 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 45 | AAPL | Apple Inc | pcs | 312.5 | 310.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.69 | 69 | 181 | 0.4 | 0.7 | 311 | 1.6 | 0.34 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.07 | -0.02 | 360.0 | 291.0 | 0.28 | -0.24 | -0.23 | 374 | 1,049 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 46 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 10.0 | 1.89 | 189 | 811 | 0.2 | 0.8 | 303 | 3.9 | 0.27 | 109 | 2026-10-30 | 31.5 | 11.2 | 63.2 | 2.7 | 0.12 | -0.06 | 3.9 | 201.0 | 0.14 | -0.23 | -0.17 | 990 | 1,955 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 47 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 5.0 | 1.03 | 103 | 397 | 0.3 | 0.8 | 303 | 3.9 | 0.27 | 109 | 2026-10-30 | 31.5 | 11.2 | 63.2 | 2.7 | 0.07 | -0.03 | 390.0 | 287.0 | 0.20 | -0.23 | -0.20 | 990 | 1,453 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 1 |
| 48 | AAPL | Apple Inc | pcs | 310.0 | 285.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 25.0 | 4.47 | 447 | 2,053 | 0.2 | 0.8 | 305 | 2.3 | 0.35 | 109 | 2026-10-30 | 30.9 | 11.2 | 63.2 | 2.7 | 0.28 | -0.14 | 550.0 | 103.0 | 0.06 | -0.25 | -0.11 | 1,745 | 951 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:43:56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16 | AAPL | Apple Inc | ccs | 320.0 | 322.5 | 2026-07-15 | 2 | 317.42 | 0.7 | 2.5 | 0.56 | 56 | 194 | 0.3 | 0.8 | 320 | 0.8 | 0.34 | 109 | 2026-10-30 | 27.7 | 11.2 | 63.2 | 2.7 | 0.12 | -0.08 | 1.3 | 0.7 | 0.22 | -0.57 | -0.49 | 12,371 | 1,061 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 17 | AAPL | Apple Inc | ccs | 320.0 | 325.0 | 2026-07-15 | 2 | 317.42 | 0.7 | 5.0 | 0.89 | 89 | 411 | 0.2 | 0.8 | 320 | 0.8 | 0.34 | 109 | 2026-10-30 | 28.7 | 11.2 | 63.2 | 2.7 | 0.20 | -0.18 | 1.3 | 0.4 | 0.14 | -0.57 | -0.39 | 12,371 | 2,667 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 18 | AAPL | Apple Inc | ccs | 320.0 | 322.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 2.5 | 0.75 | 75 | 175 | 0.4 | 0.7 | 320 | 0.8 | 0.39 | 109 | 2026-10-30 | 27.8 | 11.2 | 63.2 | 2.7 | 0.09 | -0.03 | 2.4 | 1.6 | 0.30 | -0.45 | -0.42 | 35,727 | 12,471 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 19 | AAPL | Apple Inc | ccs | 320.0 | 325.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 5.0 | 1.30 | 130 | 370 | 0.4 | 0.7 | 321 | 0.8 | 0.39 | 109 | 2026-10-30 | 28.4 | 11.2 | 63.2 | 2.7 | 0.17 | -0.08 | 2.4 | 1.1 | 0.22 | -0.45 | -0.37 | 35,727 | 28,687 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 20 | AAPL | Apple Inc | ccs | 320.0 | 327.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 7.5 | 1.67 | 167 | 583 | 0.3 | 0.8 | 321 | 0.8 | 0.39 | 109 | 2026-10-30 | 29.0 | 11.2 | 63.2 | 2.7 | 0.23 | -0.14 | 2.4 | 0.7 | 0.16 | -0.45 | -0.31 | 35,727 | 1,823 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 21 | AAPL | Apple Inc | ccs | 320.0 | 330.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 10.0 | 1.92 | 192 | 808 | 0.2 | 0.8 | 321 | 0.8 | 0.39 | 109 | 2026-10-30 | 29.7 | 11.2 | 63.2 | 2.7 | 0.28 | -0.20 | 2.4 | 0.5 | 0.11 | -0.45 | -0.25 | 35,727 | 19,664 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 22 | AAPL | Apple Inc | ccs | 320.0 | 332.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 12.5 | 2.07 | 207 | 1,043 | 0.2 | 0.8 | 322 | 0.8 | 0.39 | 109 | 2026-10-30 | 30.8 | 11.2 | 63.2 | 2.7 | 0.31 | -0.25 | 2.4 | 0.3 | 0.08 | -0.45 | -0.20 | 35,727 | 731 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 23 | AAPL | Apple Inc | ccs | 320.0 | 335.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 15.0 | 2.18 | 218 | 1,282 | 0.2 | 0.9 | 322 | 0.8 | 0.39 | 109 | 2026-10-30 | 31.6 | 11.2 | 63.2 | 2.7 | 0.34 | -0.30 | 2.4 | 0.2 | 0.05 | -0.45 | -0.15 | 35,727 | 9,215 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 24 | AAPL | Apple Inc | ccs | 322.5 | 325.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 2.5 | 0.52 | 52 | 198 | 0.3 | 0.8 | 323 | 1.6 | 0.30 | 109 | 2026-10-30 | 28.4 | 11.2 | 63.2 | 2.7 | 0.08 | -0.05 | 1.6 | 1.1 | 0.22 | -0.42 | -0.37 | 12,471 | 28,687 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 25 | AAPL | Apple Inc | ccs | 322.5 | 327.5 | 2026-07-17 | 4 | 317.42 | 0.7 | 5.0 | 0.89 | 89 | 411 | 0.2 | 0.8 | 323 | 1.6 | 0.30 | 109 | 2026-10-30 | 29.0 | 11.2 | 63.2 | 2.7 | 0.14 | -0.11 | 1.6 | 0.7 | 0.16 | -0.42 | -0.31 | 12,471 | 1,823 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 26 | AAPL | Apple Inc | ccs | 322.5 | 330.0 | 2026-07-17 | 4 | 317.42 | 0.7 | 7.5 | 1.14 | 114 | 636 | 0.2 | 0.9 | 323 | 1.6 | 0.30 | 109 | 2026-10-30 | 29.7 | 11.2 | 63.2 | 2.7 | 0.19 | -0.17 | 1.6 | 0.5 | 0.11 | -0.42 | -0.25 | 12,471 | 19,664 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 27 | AAPL | Apple Inc | ccs | 322.5 | 325.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.70 | 70 | 180 | 0.4 | 0.7 | 323 | 1.6 | 0.37 | 109 | 2026-10-30 | 25.2 | 11.2 | 63.2 | 2.7 | 0.06 | -0.01 | 3.3 | 2.6 | 0.31 | -0.25 | -0.24 | 611 | 4,131 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 28 | AAPL | Apple Inc | ccs | 322.5 | 327.5 | 2026-07-24 | 11 | 317.42 | 0.7 | 5.0 | 1.34 | 134 | 366 | 0.4 | 0.7 | 323 | 1.6 | 0.37 | 109 | 2026-10-30 | 25.3 | 11.2 | 63.2 | 2.7 | 0.12 | -0.03 | 3.3 | 2.0 | 0.25 | -0.25 | -0.22 | 611 | 3,422 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 29 | AAPL | Apple Inc | ccs | 322.5 | 330.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 7.5 | 1.82 | 182 | 568 | 0.3 | 0.8 | 324 | 1.6 | 0.37 | 109 | 2026-10-30 | 25.2 | 11.2 | 63.2 | 2.7 | 0.17 | -0.06 | 3.3 | 1.5 | 0.20 | -0.25 | -0.19 | 611 | 10,150 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 30 | AAPL | Apple Inc | ccs | 322.5 | 335.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 12.5 | 2.51 | 251 | 999 | 0.3 | 0.8 | 325 | 1.6 | 0.37 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.25 | -0.11 | 3.3 | 0.8 | 0.12 | -0.25 | -0.14 | 611 | 1,983 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 31 | AAPL | Apple Inc | ccs | 322.5 | 340.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 17.5 | 2.86 | 286 | 1,464 | 0.2 | 0.8 | 325 | 1.6 | 0.37 | 109 | 2026-10-30 | 26.0 | 11.2 | 63.2 | 2.7 | 0.30 | -0.16 | 3.3 | 0.4 | 0.07 | -0.25 | -0.09 | 611 | 3,361 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 32 | AAPL | Apple Inc | ccs | 325.0 | 327.5 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.56 | 56 | 194 | 0.3 | 0.8 | 325 | 2.4 | 0.31 | 109 | 2026-10-30 | 25.3 | 11.2 | 63.2 | 2.7 | 0.06 | -0.02 | 2.5 | 2.0 | 0.25 | -0.24 | -0.22 | 4,131 | 3,422 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 33 | AAPL | Apple Inc | ccs | 325.0 | 330.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 5.0 | 1.04 | 104 | 396 | 0.3 | 0.8 | 326 | 2.4 | 0.31 | 109 | 2026-10-30 | 25.2 | 11.2 | 63.2 | 2.7 | 0.11 | -0.04 | 2.5 | 1.5 | 0.20 | -0.24 | -0.19 | 4,131 | 10,150 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 34 | AAPL | Apple Inc | ccs | 325.0 | 335.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 10.0 | 1.73 | 173 | 827 | 0.2 | 0.8 | 326 | 2.4 | 0.31 | 109 | 2026-10-30 | 25.4 | 11.2 | 63.2 | 2.7 | 0.19 | -0.10 | 2.5 | 0.8 | 0.12 | -0.24 | -0.14 | 4,131 | 1,983 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 35 | AAPL | Apple Inc | ccs | 327.5 | 330.0 | 2026-07-24 | 11 | 317.42 | 0.7 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 327 | 3.2 | 0.25 | 109 | 2026-10-30 | 25.2 | 11.2 | 63.2 | 2.7 | 0.05 | -0.02 | 1.9 | 1.5 | 0.20 | -0.22 | -0.19 | 3,422 | 10,150 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 36 | AAPL | Apple Inc | ccs | 325.0 | 330.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 5.0 | 1.40 | 140 | 360 | 0.4 | 0.7 | 326 | 2.4 | 0.38 | 109 | 2026-10-30 | 30.2 | 11.2 | 63.2 | 2.7 | 0.09 | -0.02 | 5.3 | 3.9 | 0.30 | -0.24 | -0.21 | 3,821 | 2,349 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 37 | AAPL | Apple Inc | ccs | 325.0 | 335.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 10.0 | 2.63 | 263 | 737 | 0.4 | 0.7 | 327 | 2.4 | 0.38 | 109 | 2026-10-30 | 30.0 | 11.2 | 63.2 | 2.7 | 0.16 | -0.06 | 5.3 | 2.7 | 0.22 | -0.24 | -0.18 | 3,821 | 1,126 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 38 | AAPL | Apple Inc | ccs | 325.0 | 340.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 15.0 | 3.53 | 353 | 1,147 | 0.3 | 0.8 | 328 | 2.4 | 0.38 | 109 | 2026-10-30 | 29.9 | 11.2 | 63.2 | 2.7 | 0.22 | -0.09 | 5.3 | 1.8 | 0.16 | -0.24 | -0.15 | 3,821 | 1,204 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 39 | AAPL | Apple Inc | ccs | 325.0 | 345.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 20.0 | 4.13 | 413 | 1,587 | 0.3 | 0.8 | 329 | 2.4 | 0.38 | 109 | 2026-10-30 | 30.0 | 11.2 | 63.2 | 2.7 | 0.27 | -0.12 | 5.3 | 1.2 | 0.11 | -0.24 | -0.12 | 3,821 | 585 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 1 |
| 40 | AAPL | Apple Inc | ccs | 325.0 | 350.0 | 2026-07-31 | 18 | 317.42 | 0.7 | 25.0 | 4.52 | 452 | 2,048 | 0.2 | 0.8 | 329 | 2.4 | 0.38 | 109 | 2026-10-30 | 30.3 | 11.2 | 63.2 | 2.7 | 0.31 | -0.15 | 5.3 | 0.8 | 0.08 | -0.24 | -0.09 | 3,821 | 1,258 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:21 | 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 | 2026-08-21 | 15.0 | 14.0 | 19.0 | 20.0 | 39 | 16.31 | -3.8 | 1.0 | 0.32 | 32 | 68 | 47.1 | 440.40 | 68.0 | 8.0 | 16.0 | 14.77 | 19.09 | 10 | 2026-07-23 | 0.28 | 0.17 | 0.22 | 0.15 | 0.5 | 0.3 | 0.3 | 0.2 | 13,147 | 12,190 | 2,480 | 1,929 | 54.9 | 32.8 | 50.3 | 1 | Industrials | > 21 Days | 6.7 | 0.7 | 61.5 | 19.28 | 11210.48 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 0 |
| 2 | AAL | American Airlines Group Inc | short ic | 2026-08-21 | 15.0 | 14.0 | 20.0 | 21.0 | 39 | 16.31 | -3.8 | 1.0 | 0.28 | 28 | 72 | 38.9 | 364.00 | 72.0 | 8.0 | 23.0 | 14.77 | 20.05 | 10 | 2026-07-23 | 0.28 | 0.17 | 0.15 | 0.10 | 0.5 | 0.3 | 0.2 | 0.1 | 13,147 | 12,190 | 1,929 | 1,733 | 54.9 | 32.8 | 50.3 | 1 | Industrials | > 21 Days | 6.7 | 0.7 | 61.5 | 19.28 | 11210.48 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 0 |
| 3 | AAL | American Airlines Group Inc | short ic | 2026-08-21 | 15.0 | 14.0 | 21.0 | 22.0 | 39 | 16.31 | -3.8 | 1.0 | 0.24 | 24 | 76 | 31.6 | 295.50 | 76.0 | 8.0 | 29.0 | 14.77 | 21.01 | 10 | 2026-07-23 | 0.28 | 0.17 | 0.10 | 0.06 | 0.5 | 0.3 | 0.1 | 0.1 | 13,147 | 12,190 | 1,733 | 1,490 | 54.9 | 32.8 | 50.3 | 1 | Industrials | > 21 Days | 6.7 | 0.7 | 61.5 | 19.28 | 11210.48 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 0 |
| 4 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 307.5 | 322.5 | 327.5 | 4 | 317.42 | 0.7 | 5.0 | 1.92 | 192 | 308 | 62.3 | 5688.30 | 62.0 | 2.0 | 2.0 | 311.47 | 323.39 | 109 | 2026-10-30 | 0.28 | 0.15 | 0.30 | 0.16 | 1.9 | 0.9 | 1.6 | 0.7 | 2,764 | 3,597 | 12,471 | 1,823 | 27.6 | 11.2 | 63.2 | 2 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 5 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 307.5 | 325.0 | 330.0 | 4 | 317.42 | 0.7 | 5.0 | 1.62 | 162 | 338 | 47.9 | 4373.50 | 68.0 | 2.0 | 2.0 | 311.47 | 325.59 | 109 | 2026-10-30 | 0.28 | 0.15 | 0.22 | 0.11 | 1.9 | 0.9 | 1.1 | 0.5 | 2,764 | 3,597 | 28,687 | 19,664 | 27.6 | 11.2 | 63.2 | 2 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 6 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 307.5 | 327.5 | 332.5 | 4 | 317.42 | 0.7 | 5.0 | 1.40 | 140 | 360 | 38.9 | 3548.60 | 72.0 | 2.0 | 3.0 | 311.47 | 327.87 | 109 | 2026-10-30 | 0.28 | 0.15 | 0.16 | 0.08 | 1.9 | 0.9 | 0.7 | 0.3 | 2,764 | 3,597 | 1,823 | 731 | 27.6 | 11.2 | 63.2 | 2 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 7 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 307.5 | 330.0 | 335.0 | 4 | 317.42 | 0.7 | 5.0 | 1.28 | 128 | 372 | 34.4 | 3139.80 | 74.0 | 2.0 | 4.0 | 311.47 | 330.25 | 109 | 2026-10-30 | 0.28 | 0.15 | 0.11 | 0.05 | 1.9 | 0.9 | 0.5 | 0.2 | 2,764 | 3,597 | 19,664 | 9,215 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 8 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 307.5 | 335.0 | 340.0 | 4 | 317.42 | 0.7 | 5.0 | 1.12 | 112 | 388 | 28.9 | 2634.00 | 78.0 | 2.0 | 6.0 | 311.47 | 335.09 | 109 | 2026-10-30 | 0.28 | 0.15 | 0.05 | 0.03 | 1.9 | 0.9 | 0.2 | 0.1 | 2,764 | 3,597 | 9,215 | 8,331 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 9 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 310.0 | 322.5 | 325.0 | 4 | 317.42 | 0.7 | 2.5 | 1.11 | 111 | 139 | 79.9 | 7286.90 | 56.0 | 2.0 | 2.0 | 311.91 | 323.02 | 109 | 2026-10-30 | 0.28 | 0.20 | 0.30 | 0.22 | 1.9 | 1.3 | 1.6 | 1.1 | 2,764 | 12,547 | 12,471 | 28,687 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 10 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 310.0 | 325.0 | 327.5 | 4 | 317.42 | 0.7 | 2.5 | 0.93 | 93 | 157 | 59.2 | 5405.30 | 63.0 | 2.0 | 2.0 | 311.91 | 325.34 | 109 | 2026-10-30 | 0.28 | 0.20 | 0.22 | 0.16 | 1.9 | 1.3 | 1.1 | 0.7 | 2,764 | 12,547 | 28,687 | 1,823 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 11 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 310.0 | 327.5 | 330.0 | 4 | 317.42 | 0.7 | 2.5 | 0.81 | 81 | 169 | 47.9 | 4373.50 | 68.0 | 2.0 | 3.0 | 311.91 | 327.72 | 109 | 2026-10-30 | 0.28 | 0.20 | 0.16 | 0.11 | 1.9 | 1.3 | 0.7 | 0.5 | 2,764 | 12,547 | 1,823 | 19,664 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 12 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 310.0 | 330.0 | 332.5 | 4 | 317.42 | 0.7 | 2.5 | 0.73 | 73 | 177 | 41.2 | 3763.40 | 71.0 | 2.0 | 4.0 | 311.91 | 330.14 | 109 | 2026-10-30 | 0.28 | 0.20 | 0.11 | 0.08 | 1.9 | 1.3 | 0.5 | 0.3 | 2,764 | 12,547 | 19,664 | 731 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 13 | AAPL | Apple Inc | short ic | 2026-07-17 | 312.5 | 310.0 | 332.5 | 335.0 | 4 | 317.42 | 0.7 | 2.5 | 0.69 | 69 | 181 | 38.1 | 3478.60 | 72.0 | 2.0 | 5.0 | 311.91 | 332.60 | 109 | 2026-10-30 | 0.28 | 0.20 | 0.08 | 0.05 | 1.9 | 1.3 | 0.3 | 0.2 | 2,764 | 12,547 | 731 | 9,215 | 27.6 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 14 | AAPL | Apple Inc | short ic | 2026-07-24 | 310.0 | 305.0 | 330.0 | 335.0 | 11 | 317.42 | 0.7 | 5.0 | 1.71 | 171 | 329 | 52.0 | 1724.60 | 66.0 | 2.0 | 4.0 | 308.91 | 330.62 | 109 | 2026-10-30 | 0.28 | 0.18 | 0.20 | 0.12 | 2.8 | 1.8 | 1.4 | 0.8 | 1,049 | 1,907 | 10,150 | 1,983 | 25.7 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 15 | AAPL | Apple Inc | short ic | 2026-07-24 | 310.0 | 305.0 | 335.0 | 340.0 | 11 | 317.42 | 0.7 | 5.0 | 1.38 | 138 | 362 | 38.1 | 1264.90 | 72.0 | 2.0 | 6.0 | 308.91 | 335.29 | 109 | 2026-10-30 | 0.28 | 0.18 | 0.12 | 0.07 | 2.8 | 1.8 | 0.7 | 0.4 | 1,049 | 1,907 | 1,983 | 3,361 | 25.7 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 16 | AAPL | Apple Inc | short ic | 2026-07-24 | 310.0 | 305.0 | 340.0 | 345.0 | 11 | 317.42 | 0.7 | 5.0 | 1.25 | 125 | 375 | 33.3 | 1106.10 | 75.0 | 2.0 | 7.0 | 308.91 | 340.16 | 109 | 2026-10-30 | 0.28 | 0.18 | 0.07 | 0.04 | 2.8 | 1.8 | 0.4 | 0.3 | 1,049 | 1,907 | 3,361 | 879 | 25.7 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 17 | AAPL | Apple Inc | short ic | 2026-07-24 | 310.0 | 305.0 | 345.0 | 350.0 | 11 | 317.42 | 0.7 | 5.0 | 1.17 | 117 | 383 | 30.5 | 1013.60 | 77.0 | 2.0 | 9.0 | 308.91 | 345.08 | 109 | 2026-10-30 | 0.28 | 0.18 | 0.04 | 0.02 | 2.8 | 1.8 | 0.2 | 0.1 | 1,049 | 1,907 | 879 | 2,370 | 25.7 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 18 | AAPL | Apple Inc | short ic | 2026-07-31 | 305.0 | 300.0 | 330.0 | 335.0 | 18 | 317.42 | 0.7 | 5.0 | 2.01 | 201 | 299 | 67.2 | 1363.20 | 60.0 | 4.0 | 4.0 | 303.97 | 330.98 | 109 | 2026-10-30 | 0.27 | 0.20 | 0.30 | 0.22 | 3.9 | 2.9 | 3.7 | 2.7 | 990 | 1,453 | 2,349 | 1,126 | 31.5 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 19 | AAPL | Apple Inc | short ic | 2026-07-31 | 305.0 | 300.0 | 335.0 | 340.0 | 18 | 317.42 | 0.7 | 5.0 | 1.77 | 177 | 323 | 54.8 | 1111.20 | 65.0 | 4.0 | 6.0 | 303.97 | 335.74 | 109 | 2026-10-30 | 0.27 | 0.20 | 0.22 | 0.16 | 3.9 | 2.9 | 2.5 | 1.8 | 990 | 1,453 | 1,126 | 1,204 | 31.5 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 20 | AAPL | Apple Inc | short ic | 2026-07-31 | 305.0 | 300.0 | 340.0 | 345.0 | 18 | 317.42 | 0.7 | 5.0 | 1.52 | 152 | 348 | 43.7 | 885.70 | 70.0 | 4.0 | 7.0 | 303.97 | 340.49 | 109 | 2026-10-30 | 0.27 | 0.20 | 0.16 | 0.11 | 3.9 | 2.9 | 1.7 | 1.2 | 990 | 1,453 | 1,204 | 585 | 31.5 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 21 | AAPL | Apple Inc | short ic | 2026-07-31 | 305.0 | 300.0 | 345.0 | 350.0 | 18 | 317.42 | 0.7 | 5.0 | 1.32 | 132 | 368 | 35.9 | 727.40 | 74.0 | 4.0 | 9.0 | 303.97 | 345.29 | 109 | 2026-10-30 | 0.27 | 0.20 | 0.11 | 0.08 | 3.9 | 2.9 | 1.1 | 0.8 | 990 | 1,453 | 585 | 1,258 | 31.5 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 22 | AAPL | Apple Inc | short ic | 2026-07-31 | 305.0 | 300.0 | 350.0 | 355.0 | 18 | 317.42 | 0.7 | 5.0 | 1.21 | 121 | 379 | 31.9 | 647.40 | 76.0 | 4.0 | 10.0 | 303.97 | 350.18 | 109 | 2026-10-30 | 0.27 | 0.20 | 0.08 | 0.05 | 3.9 | 2.9 | 0.7 | 0.5 | 990 | 1,453 | 1,258 | 534 | 31.5 | 11.2 | 63.2 | 265 | Technology | <= 21 Days | 32.8 | 2.6 | 58.0 | 315.57 | 4631217.09 | Mega | 201.5 | 317.40 | 0.0034 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 1 |
| 23 | ABT | Abbott Laboratories | short ic | 2026-08-21 | 87.5 | 82.5 | 100.0 | 105.0 | 39 | 92.12 | -1.9 | 5.0 | 1.65 | 165 | 335 | 49.3 | 461.00 | 67.0 | 5.0 | 9.0 | 86.40 | 100.55 | 3 | 2026-07-16 | 0.29 | 0.16 | 0.25 | 0.13 | 2.2 | 1.1 | 1.2 | 0.7 | 758 | 510 | 3,152 | 2,357 | 34.8 | 17.8 | 85.6 | 196 | Health Care | > 21 Days | 15.5 | 1.4 | 59.3 | 116.40 | 163608.51 | Large | 82.0 | 137.49 | 0.0268 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 0 |
| 24 | ABT | Abbott Laboratories | short ic | 2026-08-21 | 87.5 | 82.5 | 105.0 | 110.0 | 39 | 92.12 | -1.9 | 5.0 | 1.30 | 130 | 370 | 35.1 | 328.80 | 74.0 | 5.0 | 14.0 | 86.40 | 105.20 | 3 | 2026-07-16 | 0.29 | 0.16 | 0.13 | 0.06 | 2.2 | 1.1 | 0.5 | 0.3 | 758 | 510 | 2,357 | 860 | 34.8 | 17.8 | 85.6 | 196 | Health Care | > 21 Days | 15.5 | 1.4 | 59.3 | 116.40 | 163608.51 | Large | 82.0 | 137.49 | 0.0268 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 0 |
| 25 | ACN | Accenture PLC | short ic | 2026-08-21 | 130.0 | 115.0 | 165.0 | 180.0 | 39 | 138.52 | 2.4 | 15.0 | 3.80 | 380 | 1,120 | 33.9 | 317.50 | 75.0 | 6.0 | 19.0 | 126.95 | 165.75 | 74 | 2026-09-25 | 0.30 | 0.10 | 0.16 | 0.07 | 4.3 | 1.3 | 1.5 | 0.8 | 597 | 2,080 | 652 | 1,382 | 46.9 | 23.1 | 64.9 | 197 | Technology | > 21 Days | 9.2 | 1.0 | 35.4 | 179.13 | 82752.93 | Large | 118.2 | 291.09 | 0.0482 | 2026-07-13 13:05 PST (US) | 2026-07-13 23:44:23 | 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.