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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43 | AAPL | Apple Inc | pcs | 340.0 | 337.5 | 2026-10-23 | 2 | 343.99 | 1.3 | 2.5 | 0.47 | 47 | 203 | 0.2 | 0.8 | 339 | 1.2 | 0.28 | 12 | 2026-11-02 | 28.3 | 15.9 | 59.0 | 1.8 | 0.09 | -0.08 | 122.0 | 75.0 | 0.19 | -0.61 | -0.53 | 7,359 | 4,281 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 44 | AAPL | Apple Inc | pcs | 340.0 | 335.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 5.0 | 0.97 | 97 | 403 | 0.2 | 0.8 | 339 | 1.2 | 0.31 | 12 | 2026-11-02 | 22.0 | 15.9 | 59.0 | 1.8 | 0.15 | -0.07 | 178.0 | 81.0 | 0.16 | -0.32 | -0.24 | 3,288 | 820 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 45 | AAPL | Apple Inc | pcs | 337.5 | 330.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 7.5 | 1.32 | 132 | 618 | 0.2 | 0.8 | 336 | 1.9 | 0.29 | 12 | 2026-11-02 | 24.1 | 15.9 | 59.0 | 1.8 | 0.14 | -0.06 | 239.0 | 107.0 | 0.15 | -0.28 | -0.22 | 812 | 6,376 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 46 | AAPL | Apple Inc | pcs | 337.5 | 332.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 5.0 | 0.96 | 96 | 404 | 0.2 | 0.8 | 336 | 1.9 | 0.29 | 12 | 2026-11-02 | 24.1 | 15.9 | 59.0 | 1.8 | 0.10 | -0.04 | 2.4 | 143.0 | 0.19 | -0.28 | -0.24 | 812 | 557 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 47 | AAPL | Apple Inc | pcs | 337.5 | 335.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.5 | 0.52 | 52 | 198 | 0.3 | 0.8 | 336 | 1.9 | 0.29 | 12 | 2026-11-02 | 24.1 | 15.9 | 59.0 | 1.8 | 0.06 | -0.02 | 239.0 | 187.0 | 0.24 | -0.28 | -0.26 | 812 | 7,088 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 48 | AAPL | Apple Inc | pcs | 340.0 | 325.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 15.0 | 2.52 | 252 | 1,248 | 0.2 | 0.8 | 337 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.26 | -0.11 | 315.0 | 63.0 | 0.10 | -0.29 | -0.18 | 5,481 | 5,623 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 49 | AAPL | Apple Inc | pcs | 340.0 | 327.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 12.5 | 2.33 | 233 | 1,017 | 0.2 | 0.8 | 337 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.24 | -0.09 | 315.0 | 82.0 | 0.12 | -0.29 | -0.20 | 5,481 | 846 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 50 | AAPL | Apple Inc | pcs | 340.0 | 330.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 10.0 | 2.08 | 208 | 792 | 0.3 | 0.8 | 337 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.21 | -0.07 | 315.0 | 107.0 | 0.15 | -0.29 | -0.22 | 5,481 | 6,376 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 51 | AAPL | Apple Inc | pcs | 340.0 | 332.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 7.5 | 1.72 | 172 | 578 | 0.3 | 0.8 | 338 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.17 | -0.05 | 315.0 | 143.0 | 0.19 | -0.29 | -0.24 | 5,481 | 557 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 52 | AAPL | Apple Inc | pcs | 340.0 | 335.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 5.0 | 1.28 | 128 | 372 | 0.3 | 0.7 | 338 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.12 | -0.03 | 315.0 | 187.0 | 0.24 | -0.29 | -0.26 | 5,481 | 7,088 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 53 | AAPL | Apple Inc | pcs | 340.0 | 337.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.5 | 0.67 | 67 | 183 | 0.4 | 0.7 | 339 | 1.2 | 0.36 | 12 | 2026-11-02 | 23.4 | 15.9 | 59.0 | 1.8 | 0.07 | -0.01 | 315.0 | 248.0 | 0.29 | -0.29 | -0.28 | 5,481 | 812 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 1 |
| 54 | AAPL | Apple Inc | pcs | 330.0 | 325.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 5.0 | 0.89 | 89 | 411 | 0.2 | 0.8 | 329 | 4.1 | 0.25 | 12 | 2026-11-02 | 32.0 | 15.9 | 59.0 | 1.8 | 0.06 | -0.03 | 350.0 | 261.0 | 0.19 | -0.25 | -0.22 | 2,969 | 4,666 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 55 | AAPL | Apple Inc | pcs | 335.0 | 315.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 20.0 | 3.53 | 353 | 1,647 | 0.2 | 0.8 | 331 | 2.6 | 0.32 | 12 | 2026-11-02 | 31.2 | 15.9 | 59.0 | 1.8 | 0.21 | -0.10 | 485.0 | 132.0 | 0.11 | -0.27 | -0.18 | 1,686 | 1,511 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 56 | AAPL | Apple Inc | pcs | 335.0 | 320.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 15.0 | 2.99 | 299 | 1,201 | 0.3 | 0.8 | 332 | 2.6 | 0.32 | 12 | 2026-11-02 | 31.2 | 15.9 | 59.0 | 1.8 | 0.18 | -0.07 | 485.0 | 186.0 | 0.14 | -0.27 | -0.20 | 1,686 | 9,534 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 57 | AAPL | Apple Inc | pcs | 335.0 | 325.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 10.0 | 2.24 | 224 | 776 | 0.3 | 0.8 | 332 | 2.6 | 0.32 | 12 | 2026-11-02 | 31.2 | 15.9 | 59.0 | 1.8 | 0.13 | -0.05 | 485.0 | 261.0 | 0.19 | -0.27 | -0.22 | 1,686 | 4,666 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 58 | AAPL | Apple Inc | pcs | 335.0 | 330.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 5.0 | 1.20 | 120 | 380 | 0.3 | 0.8 | 333 | 2.6 | 0.32 | 12 | 2026-11-02 | 31.2 | 15.9 | 59.0 | 1.8 | 0.07 | -0.02 | 485.0 | 365.0 | 0.25 | -0.27 | -0.25 | 1,686 | 2,969 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 59 | AAPL | Apple Inc | pcs | 330.0 | 320.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 10.0 | 1.78 | 178 | 822 | 0.2 | 0.8 | 328 | 4.1 | 0.26 | 12 | 2026-11-02 | 29.9 | 15.9 | 59.0 | 1.8 | 0.10 | -0.03 | 430.0 | 252.0 | 0.16 | -0.20 | -0.17 | 775 | 962 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 60 | AAPL | Apple Inc | pcs | 330.0 | 325.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 5.0 | 0.90 | 90 | 410 | 0.2 | 0.8 | 329 | 4.1 | 0.26 | 12 | 2026-11-02 | 29.9 | 15.9 | 59.0 | 1.8 | 0.06 | -0.02 | 430.0 | 340.0 | 0.21 | -0.20 | -0.18 | 775 | 979 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 61 | AAPL | Apple Inc | pcs | 335.0 | 310.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 25.0 | 4.27 | 427 | 2,073 | 0.2 | 0.8 | 330 | 2.6 | 0.33 | 12 | 2026-11-02 | 28.9 | 15.9 | 59.0 | 1.8 | 0.23 | -0.08 | 565.0 | 138.0 | 0.10 | -0.21 | -0.14 | 894 | 798 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 62 | AAPL | Apple Inc | pcs | 335.0 | 315.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 20.0 | 3.77 | 377 | 1,623 | 0.2 | 0.8 | 331 | 2.6 | 0.33 | 12 | 2026-11-02 | 28.9 | 15.9 | 59.0 | 1.8 | 0.20 | -0.06 | 565.0 | 188.0 | 0.13 | -0.21 | -0.15 | 894 | 775 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 63 | AAPL | Apple Inc | pcs | 335.0 | 320.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 15.0 | 3.13 | 313 | 1,187 | 0.3 | 0.8 | 331 | 2.6 | 0.33 | 12 | 2026-11-02 | 28.9 | 15.9 | 59.0 | 1.8 | 0.17 | -0.05 | 5.7 | 252.0 | 0.16 | -0.21 | -0.17 | 894 | 962 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 64 | AAPL | Apple Inc | pcs | 335.0 | 325.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 10.0 | 2.25 | 225 | 775 | 0.3 | 0.8 | 332 | 2.6 | 0.33 | 12 | 2026-11-02 | 28.9 | 15.9 | 59.0 | 1.8 | 0.12 | -0.03 | 5.7 | 340.0 | 0.21 | -0.21 | -0.18 | 894 | 979 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 65 | AAPL | Apple Inc | pcs | 335.0 | 330.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 5.0 | 1.15 | 115 | 385 | 0.3 | 0.8 | 333 | 2.6 | 0.33 | 12 | 2026-11-02 | 28.9 | 15.9 | 59.0 | 1.8 | 0.07 | -0.01 | 5.7 | 450.0 | 0.26 | -0.21 | -0.20 | 894 | 775 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 66 | AAPL | Apple Inc | pcs | 330.0 | 315.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 15.0 | 2.72 | 272 | 1,228 | 0.2 | 0.8 | 327 | 4.1 | 0.28 | 12 | 2026-11-02 | 28.3 | 15.9 | 59.0 | 1.8 | 0.13 | -0.03 | 5.1 | 233.0 | 0.15 | -0.17 | -0.14 | 28,782 | 10,588 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 67 | AAPL | Apple Inc | pcs | 330.0 | 320.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 10.0 | 1.95 | 195 | 805 | 0.2 | 0.8 | 328 | 4.1 | 0.28 | 12 | 2026-11-02 | 28.3 | 15.9 | 59.0 | 1.8 | 0.10 | -0.02 | 5.1 | 310.0 | 0.18 | -0.17 | -0.15 | 28,782 | 11,800 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:03:27 | 0 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34 | AAPL | Apple Inc | ccs | 347.5 | 350.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 2.5 | 0.58 | 58 | 192 | 0.3 | 0.8 | 348 | 1.0 | 0.31 | 12 | 2026-11-02 | 25.9 | 15.9 | 59.0 | 1.8 | 0.12 | -0.13 | 1.2 | 0.7 | 0.19 | -0.59 | -0.47 | 9,907 | 17,767 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 35 | AAPL | Apple Inc | ccs | 347.5 | 352.5 | 2026-10-23 | 2 | 343.99 | 1.3 | 5.0 | 0.92 | 92 | 408 | 0.2 | 0.8 | 348 | 1.0 | 0.31 | 12 | 2026-11-02 | 26.0 | 15.9 | 59.0 | 1.8 | 0.20 | -0.27 | 1.2 | 0.3 | 0.11 | -0.59 | -0.33 | 9,907 | 11,541 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 36 | AAPL | Apple Inc | ccs | 347.5 | 355.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 7.5 | 1.10 | 110 | 640 | 0.2 | 0.9 | 348 | 1.0 | 0.31 | 12 | 2026-11-02 | 25.7 | 15.9 | 59.0 | 1.8 | 0.25 | -0.42 | 1.2 | 0.1 | 0.06 | -0.59 | -0.18 | 9,907 | 13,946 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 37 | AAPL | Apple Inc | ccs | 347.5 | 350.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 2.5 | 0.67 | 67 | 183 | 0.4 | 0.7 | 348 | 1.0 | 0.35 | 12 | 2026-11-02 | 20.5 | 15.9 | 59.0 | 1.8 | 0.10 | -0.05 | 1.8 | 1.1 | 0.24 | -0.32 | -0.27 | 572 | 2,763 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 38 | AAPL | Apple Inc | ccs | 347.5 | 352.5 | 2026-10-26 | 5 | 343.99 | 1.3 | 5.0 | 1.10 | 110 | 390 | 0.3 | 0.8 | 348 | 1.0 | 0.35 | 12 | 2026-11-02 | 20.4 | 15.9 | 59.0 | 1.8 | 0.19 | -0.11 | 1.8 | 0.7 | 0.16 | -0.32 | -0.21 | 572 | 450 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 39 | AAPL | Apple Inc | ccs | 347.5 | 355.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 7.5 | 1.45 | 145 | 605 | 0.2 | 0.8 | 348 | 1.0 | 0.35 | 12 | 2026-11-02 | 20.0 | 15.9 | 59.0 | 1.8 | 0.25 | -0.17 | 1.8 | 0.3 | 0.10 | -0.32 | -0.15 | 572 | 255 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 40 | AAPL | Apple Inc | ccs | 350.0 | 352.5 | 2026-10-26 | 5 | 343.99 | 1.3 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 350 | 1.8 | 0.24 | 12 | 2026-11-02 | 20.4 | 15.9 | 59.0 | 1.8 | 0.09 | -0.06 | 1.1 | 0.7 | 0.16 | -0.27 | -0.21 | 2,763 | 450 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 41 | AAPL | Apple Inc | ccs | 350.0 | 355.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 5.0 | 0.73 | 73 | 427 | 0.2 | 0.9 | 350 | 1.8 | 0.24 | 12 | 2026-11-02 | 20.0 | 15.9 | 59.0 | 1.8 | 0.15 | -0.12 | 1.1 | 0.3 | 0.10 | -0.27 | -0.15 | 2,763 | 255 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 42 | AAPL | Apple Inc | ccs | 347.5 | 350.0 | 2026-10-28 | 7 | 343.99 | 1.3 | 2.5 | 0.74 | 74 | 176 | 0.4 | 0.7 | 348 | 1.0 | 0.38 | 12 | 2026-11-02 | 21.8 | 15.9 | 59.0 | 1.8 | 0.09 | -0.03 | 2.6 | 1.9 | 0.29 | -0.30 | -0.27 | 756 | 261 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 43 | AAPL | Apple Inc | ccs | 347.5 | 360.0 | 2026-10-28 | 7 | 343.99 | 1.3 | 12.5 | 2.36 | 236 | 1,014 | 0.2 | 0.8 | 349 | 1.0 | 0.38 | 12 | 2026-11-02 | 21.0 | 15.9 | 59.0 | 1.8 | 0.32 | -0.20 | 2.6 | 0.3 | 0.07 | -0.30 | -0.10 | 756 | 250 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 44 | AAPL | Apple Inc | ccs | 350.0 | 360.0 | 2026-10-28 | 7 | 343.99 | 1.3 | 10.0 | 1.50 | 150 | 850 | 0.2 | 0.9 | 351 | 1.8 | 0.29 | 12 | 2026-11-02 | 21.0 | 15.9 | 59.0 | 1.8 | 0.23 | -0.17 | 1.8 | 0.3 | 0.07 | -0.27 | -0.10 | 261 | 250 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 45 | AAPL | Apple Inc | ccs | 350.0 | 352.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.5 | 0.66 | 66 | 184 | 0.4 | 0.7 | 350 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.9 | 15.9 | 59.0 | 1.8 | 0.07 | -0.03 | 2.4 | 1.8 | 0.26 | -0.26 | -0.23 | 14,910 | 942 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 46 | AAPL | Apple Inc | ccs | 350.0 | 355.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 5.0 | 1.24 | 124 | 376 | 0.3 | 0.8 | 351 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.7 | 15.9 | 59.0 | 1.8 | 0.14 | -0.07 | 2.4 | 1.2 | 0.19 | -0.26 | -0.19 | 14,910 | 4,386 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 47 | AAPL | Apple Inc | ccs | 350.0 | 357.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 7.5 | 1.65 | 165 | 585 | 0.3 | 0.8 | 351 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.5 | 15.9 | 59.0 | 1.8 | 0.19 | -0.10 | 2.4 | 0.8 | 0.14 | -0.26 | -0.15 | 14,910 | 1,002 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 48 | AAPL | Apple Inc | ccs | 350.0 | 360.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 10.0 | 1.91 | 191 | 809 | 0.2 | 0.8 | 351 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.5 | 15.9 | 59.0 | 1.8 | 0.23 | -0.14 | 2.4 | 0.5 | 0.10 | -0.26 | -0.12 | 14,910 | 6,985 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 49 | AAPL | Apple Inc | ccs | 350.0 | 362.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 12.5 | 2.10 | 210 | 1,040 | 0.2 | 0.8 | 352 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.4 | 15.9 | 59.0 | 1.8 | 0.26 | -0.17 | 2.4 | 0.3 | 0.07 | -0.26 | -0.09 | 14,910 | 391 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 50 | AAPL | Apple Inc | ccs | 350.0 | 365.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 15.0 | 2.24 | 224 | 1,276 | 0.2 | 0.9 | 352 | 1.8 | 0.33 | 12 | 2026-11-02 | 21.4 | 15.9 | 59.0 | 1.8 | 0.28 | -0.19 | 2.4 | 0.2 | 0.04 | -0.26 | -0.06 | 14,910 | 4,992 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 51 | AAPL | Apple Inc | ccs | 352.5 | 355.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.5 | 0.49 | 49 | 201 | 0.2 | 0.8 | 352 | 2.5 | 0.26 | 12 | 2026-11-02 | 21.7 | 15.9 | 59.0 | 1.8 | 0.06 | -0.03 | 1.7 | 1.2 | 0.19 | -0.23 | -0.19 | 942 | 4,386 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 52 | AAPL | Apple Inc | ccs | 352.5 | 357.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 5.0 | 0.90 | 90 | 410 | 0.2 | 0.8 | 353 | 2.5 | 0.26 | 12 | 2026-11-02 | 21.5 | 15.9 | 59.0 | 1.8 | 0.12 | -0.07 | 1.7 | 0.8 | 0.14 | -0.23 | -0.15 | 942 | 1,002 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 53 | AAPL | Apple Inc | ccs | 352.5 | 360.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 7.5 | 1.16 | 116 | 634 | 0.2 | 0.9 | 353 | 2.5 | 0.26 | 12 | 2026-11-02 | 21.5 | 15.9 | 59.0 | 1.8 | 0.16 | -0.11 | 1.7 | 0.5 | 0.10 | -0.23 | -0.12 | 942 | 6,985 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 1 |
| 54 | AAPL | Apple Inc | ccs | 355.0 | 360.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 5.0 | 1.31 | 131 | 369 | 0.4 | 0.7 | 356 | 3.2 | 0.32 | 12 | 2026-11-02 | 28.3 | 15.9 | 59.0 | 1.8 | 0.08 | -0.04 | 4.1 | 2.7 | 0.24 | -0.25 | -0.21 | 4,214 | 6,302 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 0 |
| 55 | AAPL | Apple Inc | ccs | 355.0 | 365.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 10.0 | 2.24 | 224 | 776 | 0.3 | 0.8 | 357 | 3.2 | 0.32 | 12 | 2026-11-02 | 27.9 | 15.9 | 59.0 | 1.8 | 0.16 | -0.09 | 4.1 | 1.8 | 0.17 | -0.25 | -0.16 | 4,214 | 2,551 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 0 |
| 56 | AAPL | Apple Inc | ccs | 355.0 | 367.5 | 2026-11-06 | 16 | 343.99 | 1.3 | 12.5 | 2.63 | 263 | 987 | 0.3 | 0.8 | 357 | 3.2 | 0.32 | 12 | 2026-11-02 | 27.8 | 15.9 | 59.0 | 1.8 | 0.19 | -0.11 | 4.1 | 1.4 | 0.14 | -0.25 | -0.14 | 4,214 | 385 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 0 |
| 57 | AAPL | Apple Inc | ccs | 355.0 | 370.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 15.0 | 2.96 | 296 | 1,204 | 0.3 | 0.8 | 357 | 3.2 | 0.32 | 12 | 2026-11-02 | 27.3 | 15.9 | 59.0 | 1.8 | 0.21 | -0.13 | 4.1 | 1.1 | 0.11 | -0.25 | -0.12 | 4,214 | 981 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 0 |
| 58 | AAPL | Apple Inc | ccs | 355.0 | 375.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 20.0 | 3.40 | 340 | 1,660 | 0.2 | 0.8 | 358 | 3.2 | 0.32 | 12 | 2026-11-02 | 27.3 | 15.9 | 59.0 | 1.8 | 0.25 | -0.16 | 4.1 | 0.7 | 0.07 | -0.25 | -0.09 | 4,214 | 3,032 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:07 | 0 |
| 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 | 2026-11-20 | 11.5 | 11.0 | 13.5 | 14.0 | 30 | 12.24 | 1.0 | 0.5 | 0.14 | 14 | 36 | 38.9 | 473.10 | 72.0 | 6.0 | 10.0 | 11.40 | 13.54 | 1 | 2026-10-22 | 0.28 | 0.19 | 0.29 | 0.21 | 0.3 | 0.2 | 0.2 | 0.2 | 600 | 17,962 | 1,624 | 29,251 | 51.5 | 41.0 | 30.3 | 1 | Industrials | > 21 Days | 9.2 | 0.1 | 42.5 | 15.71 | 8016.46 | Mid | 10.1 | 18.79 | 0.0000 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 2 | AAPL | Apple Inc | short ic | 2026-10-30 | 337.5 | 335.0 | 352.5 | 355.0 | 9 | 343.99 | 1.3 | 2.5 | 1.01 | 101 | 149 | 67.8 | 2749.10 | 60.0 | 2.0 | 2.0 | 336.98 | 352.99 | 12 | 2026-11-02 | 0.29 | 0.24 | 0.26 | 0.19 | 2.4 | 1.9 | 1.7 | 1.2 | 812 | 7,088 | 942 | 4,386 | 24.1 | 15.9 | 59.0 | 1 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 3 | AAPL | Apple Inc | short ic | 2026-10-30 | 337.5 | 335.0 | 355.0 | 357.5 | 9 | 343.99 | 1.3 | 2.5 | 0.87 | 87 | 163 | 53.4 | 2164.60 | 65.0 | 2.0 | 3.0 | 336.98 | 355.35 | 12 | 2026-11-02 | 0.29 | 0.24 | 0.19 | 0.14 | 2.4 | 1.9 | 1.1 | 0.8 | 812 | 7,088 | 4,386 | 1,002 | 24.1 | 15.9 | 59.0 | 1 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 4 | AAPL | Apple Inc | short ic | 2026-10-30 | 337.5 | 335.0 | 357.5 | 360.0 | 9 | 343.99 | 1.3 | 2.5 | 0.73 | 73 | 177 | 41.2 | 1672.60 | 71.0 | 2.0 | 4.0 | 336.98 | 357.71 | 12 | 2026-11-02 | 0.29 | 0.24 | 0.14 | 0.10 | 2.4 | 1.9 | 0.7 | 0.5 | 812 | 7,088 | 1,002 | 6,985 | 24.1 | 15.9 | 59.0 | 1 | Technology | <= 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 5 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 360.0 | 365.0 | 30 | 343.99 | 1.3 | 5.0 | 2.05 | 205 | 295 | 69.5 | 845.50 | 59.0 | 4.0 | 5.0 | 329.00 | 361.05 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.29 | 0.22 | 5.1 | 4.1 | 4.1 | 3.1 | 28,782 | 7,841 | 22,542 | 14,156 | 28.3 | 15.9 | 59.0 | 1 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 6 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 365.0 | 370.0 | 30 | 343.99 | 1.3 | 5.0 | 1.79 | 179 | 321 | 55.8 | 678.50 | 64.0 | 4.0 | 6.0 | 329.00 | 365.79 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.22 | 0.17 | 5.1 | 4.1 | 2.8 | 2.0 | 28,782 | 7,841 | 14,156 | 18,309 | 28.3 | 15.9 | 59.0 | 1 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 7 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 370.0 | 375.0 | 30 | 343.99 | 1.3 | 5.0 | 1.54 | 154 | 346 | 44.5 | 541.50 | 69.0 | 4.0 | 8.0 | 329.00 | 370.54 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.17 | 0.12 | 5.1 | 4.1 | 1.9 | 1.4 | 28,782 | 7,841 | 18,309 | 8,864 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 8 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 375.0 | 380.0 | 30 | 343.99 | 1.3 | 5.0 | 1.36 | 136 | 364 | 37.4 | 454.60 | 73.0 | 4.0 | 9.0 | 329.00 | 375.36 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.12 | 0.09 | 5.1 | 4.1 | 1.3 | 0.9 | 28,782 | 7,841 | 8,864 | 8,685 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 9 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 380.0 | 385.0 | 30 | 343.99 | 1.3 | 5.0 | 1.25 | 125 | 375 | 33.3 | 405.60 | 75.0 | 4.0 | 10.0 | 329.00 | 380.25 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.09 | 0.06 | 5.1 | 4.1 | 0.8 | 0.6 | 28,782 | 7,841 | 8,685 | 4,362 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 10 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 385.0 | 390.0 | 30 | 343.99 | 1.3 | 5.0 | 1.14 | 114 | 386 | 29.5 | 359.30 | 77.0 | 4.0 | 12.0 | 329.00 | 385.14 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.06 | 0.04 | 5.1 | 4.1 | 0.5 | 0.4 | 28,782 | 7,841 | 4,362 | 5,163 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 11 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 390.0 | 395.0 | 30 | 343.99 | 1.3 | 5.0 | 1.05 | 105 | 395 | 26.6 | 323.40 | 79.0 | 4.0 | 13.0 | 329.00 | 390.05 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.04 | 0.03 | 5.1 | 4.1 | 0.3 | 0.3 | 28,782 | 7,841 | 5,163 | 1,771 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 12 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 395.0 | 400.0 | 30 | 343.99 | 1.3 | 5.0 | 1.04 | 104 | 396 | 26.3 | 319.50 | 79.0 | 4.0 | 15.0 | 329.00 | 395.04 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.03 | 0.02 | 5.1 | 4.1 | 0.2 | 0.2 | 28,782 | 7,841 | 1,771 | 39,104 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 13 | AAPL | Apple Inc | short ic | 2026-11-20 | 330.0 | 325.0 | 400.0 | 405.0 | 30 | 343.99 | 1.3 | 5.0 | 1.02 | 102 | 398 | 25.6 | 311.80 | 80.0 | 4.0 | 16.0 | 329.00 | 400.02 | 12 | 2026-11-02 | 0.28 | 0.23 | 0.02 | 0.01 | 5.1 | 4.1 | 0.2 | 0.1 | 28,782 | 7,841 | 39,104 | 2,143 | 28.3 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 14 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 365.0 | 370.0 | 58 | 343.99 | 1.3 | 5.0 | 2.05 | 205 | 295 | 69.5 | 437.30 | 59.0 | 6.0 | 6.0 | 324.00 | 366.05 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.30 | 0.25 | 6.1 | 5.1 | 5.5 | 4.5 | 4,271 | 8,063 | 3,754 | 11,805 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 15 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 370.0 | 375.0 | 58 | 343.99 | 1.3 | 5.0 | 1.85 | 185 | 315 | 58.7 | 369.60 | 63.0 | 6.0 | 8.0 | 324.00 | 370.85 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.25 | 0.20 | 6.1 | 5.1 | 4.2 | 3.4 | 4,271 | 8,063 | 11,805 | 3,664 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 16 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 375.0 | 380.0 | 58 | 343.99 | 1.3 | 5.0 | 1.75 | 175 | 325 | 53.8 | 338.90 | 65.0 | 6.0 | 9.0 | 324.00 | 375.75 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.20 | 0.15 | 6.1 | 5.1 | 3.2 | 2.4 | 4,271 | 8,063 | 3,664 | 17,697 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 17 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 380.0 | 385.0 | 58 | 343.99 | 1.3 | 5.0 | 1.48 | 148 | 352 | 42.0 | 264.60 | 70.0 | 6.0 | 10.0 | 324.00 | 380.48 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.15 | 0.12 | 6.1 | 5.1 | 2.3 | 1.9 | 4,271 | 8,063 | 17,697 | 2,420 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 18 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 385.0 | 390.0 | 58 | 343.99 | 1.3 | 5.0 | 1.37 | 137 | 363 | 37.7 | 237.50 | 73.0 | 6.0 | 12.0 | 324.00 | 385.37 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.12 | 0.09 | 6.1 | 5.1 | 1.7 | 1.4 | 4,271 | 8,063 | 2,420 | 4,574 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 19 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 390.0 | 395.0 | 58 | 343.99 | 1.3 | 5.0 | 1.25 | 125 | 375 | 33.3 | 209.80 | 75.0 | 6.0 | 13.0 | 324.00 | 390.25 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.09 | 0.07 | 6.1 | 5.1 | 1.2 | 1.0 | 4,271 | 8,063 | 4,574 | 895 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 20 | AAPL | Apple Inc | short ic | 2026-12-18 | 325.0 | 320.0 | 395.0 | 400.0 | 58 | 343.99 | 1.3 | 5.0 | 1.20 | 120 | 380 | 31.6 | 198.70 | 76.0 | 6.0 | 15.0 | 324.00 | 395.20 | 12 | 2026-11-02 | 0.25 | 0.21 | 0.07 | 0.05 | 6.1 | 5.1 | 0.9 | 0.7 | 4,271 | 8,063 | 895 | 19,458 | 26.5 | 15.9 | 59.0 | 181 | Technology | > 21 Days | 35.5 | 2.7 | 54.3 | 328.35 | 4954724.11 | Mega | 243.4 | 348.15 | 0.0032 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 21 | ABBV | AbbVie Inc | short ic | 2026-12-18 | 270.0 | 260.0 | 310.0 | 320.0 | 58 | 284.72 | -1.5 | 10.0 | 3.53 | 353 | 647 | 54.6 | 343.30 | 65.0 | 5.0 | 9.0 | 267.80 | 311.33 | 9 | 2026-10-30 | 0.29 | 0.20 | 0.23 | 0.15 | 5.9 | 3.7 | 3.9 | 2.5 | 997 | 1,076 | 961 | 942 | 28.6 | 18.5 | 56.5 | 165 | Health Care | > 21 Days | 17.8 | 0.5 | 74.8 | 282.61 | 510838.26 | Mega | 190.8 | 291.40 | 0.0239 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 0 |
| 22 | ADBE | Adobe Inc | short ic | 2026-11-20 | 240.0 | 230.0 | 275.0 | 285.0 | 30 | 255.06 | -0.7 | 10.0 | 3.70 | 370 | 630 | 58.7 | 714.60 | 63.0 | 6.0 | 8.0 | 237.95 | 276.65 | 49 | 2026-12-09 | 0.28 | 0.18 | 0.29 | 0.20 | 5.6 | 3.5 | 4.9 | 3.2 | 1,277 | 1,982 | 1,531 | 720 | 42.9 | 35.4 | 44.6 | 119 | Technology | > 21 Days | 9.3 | 0.6 | 57.9 | 272.31 | 99919.32 | Large | 190.1 | 363.70 | 0.0000 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 23 | ADBE | Adobe Inc | short ic | 2026-11-20 | 240.0 | 230.0 | 280.0 | 290.0 | 30 | 255.06 | -0.7 | 10.0 | 3.30 | 330 | 670 | 49.3 | 599.30 | 67.0 | 6.0 | 10.0 | 237.95 | 281.25 | 49 | 2026-12-09 | 0.28 | 0.18 | 0.24 | 0.16 | 5.6 | 3.5 | 3.8 | 2.5 | 1,277 | 1,982 | 1,319 | 1,077 | 42.9 | 35.4 | 44.6 | 119 | Technology | > 21 Days | 9.3 | 0.6 | 57.9 | 272.31 | 99919.32 | Large | 190.1 | 363.70 | 0.0000 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 24 | ADBE | Adobe Inc | short ic | 2026-11-20 | 240.0 | 230.0 | 290.0 | 300.0 | 30 | 255.06 | -0.7 | 10.0 | 2.76 | 276 | 724 | 38.1 | 463.80 | 72.0 | 6.0 | 14.0 | 237.95 | 290.71 | 49 | 2026-12-09 | 0.28 | 0.18 | 0.16 | 0.10 | 5.6 | 3.5 | 2.1 | 1.4 | 1,277 | 1,982 | 1,077 | 1,627 | 42.9 | 35.4 | 44.6 | 119 | Technology | > 21 Days | 9.3 | 0.6 | 57.9 | 272.31 | 99919.32 | Large | 190.1 | 363.70 | 0.0000 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 1 |
| 25 | ADBE | Adobe Inc | short ic | 2026-11-20 | 240.0 | 230.0 | 300.0 | 310.0 | 30 | 255.06 | -0.7 | 10.0 | 2.42 | 242 | 758 | 31.9 | 388.40 | 76.0 | 6.0 | 18.0 | 237.95 | 300.37 | 49 | 2026-12-09 | 0.28 | 0.18 | 0.10 | 0.06 | 5.6 | 3.5 | 1.3 | 0.9 | 1,277 | 1,982 | 1,627 | 645 | 42.9 | 35.4 | 44.6 | 119 | Technology | > 21 Days | 9.3 | 0.6 | 57.9 | 272.31 | 99919.32 | Large | 190.1 | 363.70 | 0.0000 | 2026-10-21 13:03 PST (US) | 2026-10-22 03:04:10 | 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.