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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92 | AAPL | Apple Inc | pcs | 300.0 | 297.5 | 2026-08-05 | 5 | 308.91 | -7.4 | 2.5 | 0.52 | 52 | 198 | 0.3 | 0.8 | 299 | 2.9 | 0.39 | 0 | 0000-00-00 | 30.6 | 11.2 | 74.8 | 2.9 | 0.09 | -0.04 | 187.0 | 135.0 | 0.31 | -0.44 | -0.40 | 4,658 | 336 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 93 | AAPL | Apple Inc | pcs | 297.5 | 292.5 | 2026-08-07 | 7 | 308.91 | -7.4 | 5.0 | 0.86 | 86 | 414 | 0.2 | 0.8 | 296 | 3.7 | 0.33 | 0 | 0000-00-00 | 31.1 | 11.2 | 74.8 | 2.9 | 0.10 | -0.02 | 188.0 | 102.0 | 0.23 | -0.36 | -0.34 | 501 | 555 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 94 | AAPL | Apple Inc | pcs | 297.5 | 295.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 2.5 | 0.46 | 46 | 204 | 0.2 | 0.8 | 297 | 3.7 | 0.33 | 0 | 0000-00-00 | 31.1 | 11.2 | 74.8 | 2.9 | 0.06 | -0.01 | 188.0 | 142.0 | 0.27 | -0.36 | -0.35 | 501 | 4,941 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 95 | AAPL | Apple Inc | pcs | 300.0 | 290.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 10.0 | 1.75 | 175 | 825 | 0.2 | 0.8 | 298 | 2.9 | 0.40 | 0 | 0000-00-00 | 31.0 | 11.2 | 74.8 | 2.9 | 0.21 | -0.05 | 250.0 | 75.0 | 0.19 | -0.36 | -0.32 | 4,623 | 1,897 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 96 | AAPL | Apple Inc | pcs | 300.0 | 292.5 | 2026-08-07 | 7 | 308.91 | -7.4 | 7.5 | 1.48 | 148 | 602 | 0.3 | 0.8 | 298 | 2.9 | 0.40 | 0 | 0000-00-00 | 31.0 | 11.2 | 74.8 | 2.9 | 0.17 | -0.03 | 250.0 | 102.0 | 0.23 | -0.36 | -0.34 | 4,623 | 555 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 97 | AAPL | Apple Inc | pcs | 300.0 | 295.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 5.0 | 1.08 | 108 | 392 | 0.3 | 0.8 | 298 | 2.9 | 0.40 | 0 | 0000-00-00 | 31.0 | 11.2 | 74.8 | 2.9 | 0.13 | -0.01 | 250.0 | 142.0 | 0.27 | -0.36 | -0.35 | 4,623 | 4,941 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 98 | AAPL | Apple Inc | pcs | 300.0 | 297.5 | 2026-08-07 | 7 | 308.91 | -7.4 | 2.5 | 0.57 | 57 | 193 | 0.3 | 0.8 | 299 | 2.9 | 0.40 | 0 | 0000-00-00 | 31.0 | 11.2 | 74.8 | 2.9 | 0.07 | 0.00 | 250.0 | 193.0 | 0.33 | -0.36 | -0.36 | 4,623 | 501 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 99 | AAPL | Apple Inc | pcs | 295.0 | 290.0 | 2026-08-21 | 21 | 308.91 | -7.4 | 5.0 | 0.93 | 93 | 407 | 0.2 | 0.8 | 294 | 4.5 | 0.33 | 0 | 0000-00-00 | 28.0 | 11.2 | 74.8 | 2.9 | 0.08 | -0.02 | 335.0 | 242.0 | 0.25 | -0.19 | -0.17 | 11,165 | 12,370 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 100 | AAPL | Apple Inc | pcs | 295.0 | 280.0 | 2026-08-28 | 28 | 308.91 | -7.4 | 15.0 | 2.58 | 258 | 1,242 | 0.2 | 0.8 | 292 | 4.5 | 0.34 | 0 | 0000-00-00 | 27.3 | 11.2 | 74.8 | 2.9 | 0.17 | -0.02 | 420.0 | 162.0 | 0.17 | -0.16 | -0.14 | 301 | 385 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 101 | AAPL | Apple Inc | pcs | 295.0 | 290.0 | 2026-08-28 | 28 | 308.91 | -7.4 | 5.0 | 1.00 | 100 | 400 | 0.3 | 0.8 | 294 | 4.5 | 0.34 | 0 | 0000-00-00 | 27.3 | 11.2 | 74.8 | 2.9 | 0.07 | -0.01 | 420.0 | 320.0 | 0.27 | -0.16 | -0.16 | 301 | 369 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 102 | AAPL | Apple Inc | pcs | 290.0 | 275.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 15.0 | 2.66 | 266 | 1,234 | 0.2 | 0.8 | 287 | 6.1 | 0.30 | 0 | 0000-00-00 | 27.6 | 11.2 | 74.8 | 2.9 | 0.13 | -0.02 | 515.0 | 249.0 | 0.17 | -0.13 | -0.11 | 8,733 | 11,600 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 103 | AAPL | Apple Inc | pcs | 290.0 | 280.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 10.0 | 1.90 | 190 | 810 | 0.2 | 0.8 | 288 | 6.1 | 0.30 | 0 | 0000-00-00 | 27.6 | 11.2 | 74.8 | 2.9 | 0.10 | -0.01 | 515.0 | 325.0 | 0.21 | -0.13 | -0.12 | 8,733 | 7,288 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 104 | AAPL | Apple Inc | pcs | 290.0 | 285.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 5.0 | 1.00 | 100 | 400 | 0.3 | 0.8 | 289 | 6.1 | 0.30 | 0 | 0000-00-00 | 27.6 | 11.2 | 74.8 | 2.9 | 0.05 | -0.01 | 515.0 | 415.0 | 0.25 | -0.13 | -0.12 | 8,733 | 3,865 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 105 | AAPL | Apple Inc | pcs | 295.0 | 265.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 30.0 | 5.06 | 506 | 2,494 | 0.2 | 0.8 | 289 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.25 | -0.04 | 660.0 | 154.0 | 0.11 | -0.13 | -0.09 | 4,784 | 14,716 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 106 | AAPL | Apple Inc | pcs | 295.0 | 270.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 25.0 | 4.58 | 458 | 2,042 | 0.2 | 0.8 | 290 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.22 | -0.03 | 660.0 | 202.0 | 0.14 | -0.13 | -0.10 | 4,784 | 10,341 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 107 | AAPL | Apple Inc | pcs | 295.0 | 275.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 20.0 | 4.11 | 411 | 1,589 | 0.3 | 0.8 | 290 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.19 | -0.02 | 660.0 | 249.0 | 0.17 | -0.13 | -0.11 | 4,784 | 11,600 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 108 | AAPL | Apple Inc | pcs | 295.0 | 280.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 15.0 | 3.35 | 335 | 1,165 | 0.3 | 0.8 | 291 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.15 | -0.02 | 660.0 | 325.0 | 0.21 | -0.13 | -0.12 | 4,784 | 7,288 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 109 | AAPL | Apple Inc | pcs | 295.0 | 285.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 10.0 | 2.45 | 245 | 755 | 0.3 | 0.8 | 292 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.11 | -0.01 | 660.0 | 415.0 | 0.25 | -0.13 | -0.12 | 4,784 | 3,865 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 110 | AAPL | Apple Inc | pcs | 295.0 | 290.0 | 2026-09-18 | 49 | 308.91 | -7.4 | 5.0 | 1.30 | 130 | 370 | 0.4 | 0.7 | 293 | 4.5 | 0.36 | 0 | 0000-00-00 | 27.2 | 11.2 | 74.8 | 2.9 | 0.06 | 0.00 | 660.0 | 530.0 | 0.30 | -0.13 | -0.13 | 4,784 | 8,733 | Technology | > 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 0 |
| 593 | AMD | Advanced Micro Devices Inc | pcs | 470.0 | 455.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 15.0 | 2.66 | 266 | 1,234 | 0.2 | 0.8 | 467 | 1.3 | 0.24 | 4 | 2026-08-04 | 60.3 | 39.2 | 78.5 | 2.1 | 0.14 | -0.53 | 5.3 | 259.0 | 0.11 | -1.43 | -0.90 | 444 | 329 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 1 |
| 594 | AMD | Advanced Micro Devices Inc | pcs | 470.0 | 460.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 10.0 | 1.90 | 190 | 810 | 0.2 | 0.8 | 468 | 1.3 | 0.24 | 4 | 2026-08-04 | 60.3 | 39.2 | 78.5 | 2.1 | 0.10 | -0.35 | 5.3 | 335.0 | 0.14 | -1.43 | -1.08 | 444 | 502 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 1 |
| 595 | AMD | Advanced Micro Devices Inc | pcs | 472.5 | 450.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 22.5 | 4.02 | 402 | 1,848 | 0.2 | 0.8 | 468 | 0.8 | 0.27 | 4 | 2026-08-04 | 60.6 | 39.2 | 78.5 | 2.1 | 0.20 | -0.78 | 595.0 | 193.0 | 0.08 | -1.51 | -0.73 | 311 | 1,180 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 1 |
| 596 | AMD | Advanced Micro Devices Inc | pcs | 472.5 | 455.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 17.5 | 3.36 | 336 | 1,414 | 0.2 | 0.8 | 469 | 0.8 | 0.27 | 4 | 2026-08-04 | 60.6 | 39.2 | 78.5 | 2.1 | 0.17 | -0.60 | 6.0 | 259.0 | 0.11 | -1.51 | -0.90 | 311 | 329 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 1 |
| 597 | AMD | Advanced Micro Devices Inc | pcs | 472.5 | 460.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 12.5 | 2.60 | 260 | 990 | 0.3 | 0.8 | 469 | 0.8 | 0.27 | 4 | 2026-08-04 | 60.6 | 39.2 | 78.5 | 2.1 | 0.13 | -0.42 | 6.0 | 335.0 | 0.14 | -1.51 | -1.08 | 311 | 502 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 1 |
| 598 | AMD | Advanced Micro Devices Inc | pcs | 475.0 | 445.0 | 2026-08-03 | 3 | 476.15 | -1.9 | 30.0 | 5.04 | 504 | 2,496 | 0.2 | 0.8 | 469 | 0.2 | 0.31 | 4 | 2026-08-04 | 60.1 | 39.2 | 78.5 | 2.1 | 0.25 | -1.00 | 6.7 | 166.0 | 0.05 | -1.57 | -0.57 | 370 | 868 | Technology | <= 21 Days | 35.1 | 1.0 | 44.5 | 576.55 | 791477.24 | Mega | 149.2 | 584.73 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:32:42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13 | AAPL | Apple Inc | ccs | 310.0 | 315.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 5.0 | 1.45 | 145 | 355 | 0.4 | 0.7 | 311 | 0.4 | 0.30 | 0 | 0000-00-00 | 31.8 | 11.2 | 74.8 | 2.9 | 0.10 | -0.05 | 3.8 | 2.4 | 0.20 | -0.32 | -0.28 | 1,346 | 1,159 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 14 | AAPL | Apple Inc | ccs | 310.0 | 320.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 10.0 | 2.44 | 244 | 756 | 0.3 | 0.8 | 312 | 0.4 | 0.30 | 0 | 0000-00-00 | 32.7 | 11.2 | 74.8 | 2.9 | 0.17 | -0.10 | 3.8 | 1.4 | 0.13 | -0.32 | -0.22 | 1,346 | 2,028 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 15 | AAPL | Apple Inc | ccs | 310.0 | 325.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 15.0 | 3.00 | 300 | 1,200 | 0.3 | 0.8 | 313 | 0.4 | 0.30 | 0 | 0000-00-00 | 33.8 | 11.2 | 74.8 | 2.9 | 0.22 | -0.16 | 3.8 | 0.8 | 0.08 | -0.32 | -0.16 | 1,346 | 4,813 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 16 | AAPL | Apple Inc | ccs | 310.0 | 327.5 | 2026-08-07 | 7 | 308.91 | -7.4 | 17.5 | 3.19 | 319 | 1,431 | 0.2 | 0.8 | 313 | 0.4 | 0.30 | 0 | 0000-00-00 | 34.2 | 11.2 | 74.8 | 2.9 | 0.24 | -0.19 | 3.8 | 0.6 | 0.06 | -0.32 | -0.13 | 1,346 | 520 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 17 | AAPL | Apple Inc | ccs | 310.0 | 330.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 20.0 | 3.34 | 334 | 1,666 | 0.2 | 0.8 | 313 | 0.4 | 0.30 | 0 | 0000-00-00 | 35.1 | 11.2 | 74.8 | 2.9 | 0.25 | -0.22 | 3.8 | 0.5 | 0.04 | -0.32 | -0.10 | 1,346 | 4,024 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 18 | AAPL | Apple Inc | ccs | 310.0 | 332.5 | 2026-08-07 | 7 | 308.91 | -7.4 | 22.5 | 3.44 | 344 | 1,906 | 0.2 | 0.9 | 313 | 0.4 | 0.30 | 0 | 0000-00-00 | 35.9 | 11.2 | 74.8 | 2.9 | 0.26 | -0.24 | 3.8 | 0.4 | 0.03 | -0.32 | -0.08 | 1,346 | 930 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 19 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 5.0 | 0.93 | 93 | 407 | 0.2 | 0.8 | 315 | 2.0 | 0.20 | 0 | 0000-00-00 | 32.7 | 11.2 | 74.8 | 2.9 | 0.07 | -0.06 | 2.3 | 1.4 | 0.13 | -0.28 | -0.22 | 1,159 | 2,028 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 20 | AAPL | Apple Inc | ccs | 315.0 | 325.0 | 2026-08-07 | 7 | 308.91 | -7.4 | 10.0 | 1.49 | 149 | 851 | 0.2 | 0.9 | 316 | 2.0 | 0.20 | 0 | 0000-00-00 | 33.8 | 11.2 | 74.8 | 2.9 | 0.12 | -0.12 | 2.3 | 0.8 | 0.08 | -0.28 | -0.16 | 1,159 | 4,813 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 21 | AAPL | Apple Inc | ccs | 310.0 | 315.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 5.0 | 1.55 | 155 | 345 | 0.5 | 0.7 | 311 | 0.4 | 0.35 | 0 | 0000-00-00 | 28.6 | 11.2 | 74.8 | 2.9 | 0.10 | -0.03 | 5.1 | 3.6 | 0.25 | -0.23 | -0.20 | 4,959 | 813 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 22 | AAPL | Apple Inc | ccs | 310.0 | 320.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 10.0 | 2.77 | 277 | 723 | 0.4 | 0.7 | 312 | 0.4 | 0.35 | 0 | 0000-00-00 | 28.8 | 11.2 | 74.8 | 2.9 | 0.18 | -0.07 | 5.1 | 2.3 | 0.17 | -0.23 | -0.16 | 4,959 | 1,088 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 23 | AAPL | Apple Inc | ccs | 310.0 | 322.5 | 2026-08-14 | 14 | 308.91 | -7.4 | 12.5 | 3.23 | 323 | 927 | 0.4 | 0.7 | 313 | 0.4 | 0.35 | 0 | 0000-00-00 | 28.9 | 11.2 | 74.8 | 2.9 | 0.21 | -0.09 | 5.1 | 1.9 | 0.14 | -0.23 | -0.14 | 4,959 | 264 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 24 | AAPL | Apple Inc | ccs | 310.0 | 325.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 15.0 | 3.63 | 363 | 1,137 | 0.3 | 0.8 | 313 | 0.4 | 0.35 | 0 | 0000-00-00 | 29.2 | 11.2 | 74.8 | 2.9 | 0.24 | -0.11 | 5.1 | 1.5 | 0.11 | -0.23 | -0.12 | 4,959 | 6,281 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 25 | AAPL | Apple Inc | ccs | 310.0 | 330.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 20.0 | 4.17 | 417 | 1,583 | 0.3 | 0.8 | 314 | 0.4 | 0.35 | 0 | 0000-00-00 | 29.5 | 11.2 | 74.8 | 2.9 | 0.28 | -0.14 | 5.1 | 0.9 | 0.07 | -0.23 | -0.08 | 4,959 | 2,278 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 26 | AAPL | Apple Inc | ccs | 310.0 | 335.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 25.0 | 4.55 | 455 | 2,045 | 0.2 | 0.8 | 314 | 0.4 | 0.35 | 0 | 0000-00-00 | 30.1 | 11.2 | 74.8 | 2.9 | 0.30 | -0.17 | 5.1 | 0.6 | 0.04 | -0.23 | -0.06 | 4,959 | 2,091 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 27 | AAPL | Apple Inc | ccs | 310.0 | 340.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 30.0 | 4.74 | 474 | 2,526 | 0.2 | 0.8 | 314 | 0.4 | 0.35 | 0 | 0000-00-00 | 31.1 | 11.2 | 74.8 | 2.9 | 0.32 | -0.19 | 5.1 | 0.4 | 0.02 | -0.23 | -0.04 | 4,959 | 5,727 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 28 | AAPL | Apple Inc | ccs | 310.0 | 342.5 | 2026-08-14 | 14 | 308.91 | -7.4 | 32.5 | 4.82 | 482 | 2,768 | 0.2 | 0.9 | 314 | 0.4 | 0.35 | 0 | 0000-00-00 | 31.5 | 11.2 | 74.8 | 2.9 | 0.33 | -0.20 | 5.1 | 0.3 | 0.02 | -0.23 | -0.03 | 4,959 | 278 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 29 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 5.0 | 1.07 | 107 | 393 | 0.3 | 0.8 | 316 | 2.0 | 0.25 | 0 | 0000-00-00 | 28.8 | 11.2 | 74.8 | 2.9 | 0.08 | -0.04 | 3.4 | 2.3 | 0.17 | -0.20 | -0.16 | 813 | 1,088 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 30 | AAPL | Apple Inc | ccs | 315.0 | 322.5 | 2026-08-14 | 14 | 308.91 | -7.4 | 7.5 | 1.53 | 153 | 597 | 0.3 | 0.8 | 316 | 2.0 | 0.25 | 0 | 0000-00-00 | 28.9 | 11.2 | 74.8 | 2.9 | 0.11 | -0.06 | 3.4 | 1.9 | 0.14 | -0.20 | -0.14 | 813 | 264 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 31 | AAPL | Apple Inc | ccs | 315.0 | 325.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 10.0 | 1.93 | 193 | 807 | 0.2 | 0.8 | 316 | 2.0 | 0.25 | 0 | 0000-00-00 | 29.2 | 11.2 | 74.8 | 2.9 | 0.14 | -0.08 | 3.4 | 1.5 | 0.11 | -0.20 | -0.12 | 813 | 6,281 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 32 | AAPL | Apple Inc | ccs | 315.0 | 330.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 15.0 | 2.47 | 247 | 1,253 | 0.2 | 0.8 | 317 | 2.0 | 0.25 | 0 | 0000-00-00 | 29.5 | 11.2 | 74.8 | 2.9 | 0.18 | -0.11 | 3.4 | 0.9 | 0.07 | -0.20 | -0.08 | 813 | 2,278 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 33 | AAPL | Apple Inc | ccs | 320.0 | 325.0 | 2026-08-14 | 14 | 308.91 | -7.4 | 5.0 | 0.74 | 74 | 426 | 0.2 | 0.9 | 320 | 3.6 | 0.17 | 0 | 0000-00-00 | 29.2 | 11.2 | 74.8 | 2.9 | 0.06 | -0.04 | 2.2 | 1.5 | 0.11 | -0.16 | -0.12 | 1,088 | 6,281 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 34 | AAPL | Apple Inc | ccs | 310.0 | 315.0 | 2026-08-21 | 21 | 308.91 | -7.4 | 5.0 | 1.65 | 165 | 335 | 0.5 | 0.7 | 311 | 0.4 | 0.38 | 0 | 0000-00-00 | 27.3 | 11.2 | 74.8 | 2.9 | 0.09 | -0.02 | 6.4 | 4.8 | 0.29 | -0.19 | -0.17 | 23,278 | 7,580 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 35 | AAPL | Apple Inc | ccs | 310.0 | 320.0 | 2026-08-21 | 21 | 308.91 | -7.4 | 10.0 | 3.15 | 315 | 685 | 0.5 | 0.7 | 313 | 0.4 | 0.38 | 0 | 0000-00-00 | 27.3 | 11.2 | 74.8 | 2.9 | 0.17 | -0.05 | 6.4 | 3.3 | 0.21 | -0.19 | -0.14 | 23,278 | 19,630 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 36 | AAPL | Apple Inc | ccs | 310.0 | 322.5 | 2026-08-21 | 21 | 308.91 | -7.4 | 12.5 | 3.67 | 367 | 883 | 0.4 | 0.7 | 313 | 0.4 | 0.38 | 0 | 0000-00-00 | 27.5 | 11.2 | 74.8 | 2.9 | 0.20 | -0.06 | 6.4 | 2.7 | 0.18 | -0.19 | -0.13 | 23,278 | 682 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 0 |
| 37 | AAPL | Apple Inc | ccs | 310.0 | 325.0 | 2026-08-21 | 21 | 308.91 | -7.4 | 15.0 | 4.17 | 417 | 1,083 | 0.4 | 0.7 | 314 | 0.4 | 0.38 | 0 | 0000-00-00 | 27.6 | 11.2 | 74.8 | 2.9 | 0.23 | -0.07 | 6.4 | 2.2 | 0.15 | -0.19 | -0.11 | 23,278 | 15,513 | Technology | <= 21 Days | 34.7 | 2.7 | 61.7 | 321.66 | 4897205.11 | Mega | 201.5 | 344.57 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:17 | 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 | 2026-08-21 | 14.5 | 13.5 | 17.0 | 18.0 | 21 | 15.27 | -1.0 | 1.0 | 0.28 | 28 | 72 | 38.9 | 675.90 | 72.0 | 5.0 | 11.0 | 14.30 | 17.08 | 83 | 2026-10-22 | 0.29 | 0.14 | 0.20 | 0.09 | 0.3 | 0.1 | 0.2 | 0.1 | 2,399 | 1,791 | 17,938 | 5,327 | 48.3 | 32.8 | 35.2 | 1 | Industrials | <= 21 Days | 6.1 | 0.8 | 50.0 | 19.08 | 10214.20 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 1 |
| 2 | AAL | American Airlines Group Inc | short ic | 2026-08-21 | 14.5 | 14.0 | 16.5 | 17.0 | 21 | 15.27 | -1.0 | 0.5 | 0.18 | 18 | 32 | 56.3 | 977.70 | 64.0 | 5.0 | 8.0 | 14.39 | 16.57 | 83 | 2026-10-22 | 0.29 | 0.21 | 0.27 | 0.20 | 0.3 | 0.2 | 0.3 | 0.2 | 2,399 | 12,733 | 1,522 | 17,938 | 48.3 | 32.8 | 35.2 | 1 | Industrials | <= 21 Days | 6.1 | 0.8 | 50.0 | 19.08 | 10214.20 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 1 |
| 3 | AAL | American Airlines Group Inc | short ic | 2026-09-18 | 14.0 | 13.0 | 18.0 | 19.0 | 49 | 15.27 | -1.0 | 1.0 | 0.29 | 29 | 71 | 40.8 | 304.30 | 71.0 | 8.0 | 18.0 | 13.78 | 18.07 | 83 | 2026-10-22 | 0.28 | 0.18 | 0.21 | 0.14 | 0.5 | 0.3 | 0.3 | 0.2 | 4,483 | 5,381 | 741 | 1,790 | 51.0 | 32.8 | 35.2 | 1 | Industrials | > 21 Days | 6.1 | 0.8 | 50.0 | 19.08 | 10214.20 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 1 |
| 4 | AAL | American Airlines Group Inc | short ic | 2026-09-18 | 14.0 | 13.0 | 19.0 | 20.0 | 49 | 15.27 | -1.0 | 1.0 | 0.26 | 26 | 74 | 35.1 | 261.70 | 74.0 | 8.0 | 24.0 | 13.78 | 19.04 | 83 | 2026-10-22 | 0.28 | 0.18 | 0.14 | 0.10 | 0.5 | 0.3 | 0.2 | 0.1 | 4,483 | 5,381 | 1,790 | 12,174 | 51.0 | 32.8 | 35.2 | 1 | Industrials | > 21 Days | 6.1 | 0.8 | 50.0 | 19.08 | 10214.20 | Large | 10.1 | 18.79 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 1 |
| 5 | AAOI | Applied Optoelectronics Inc | short ic | 2026-08-21 | 85.0 | 75.0 | 130.0 | 140.0 | 21 | 94.32 | 4.7 | 10.0 | 3.40 | 340 | 660 | 51.5 | 895.40 | 66.0 | 10.0 | 38.0 | 82.10 | 130.50 | 6 | 2026-08-06 | 0.30 | 0.19 | 0.26 | 0.20 | 7.8 | 4.9 | 3.9 | 3.4 | 1,118 | 1,253 | 595 | 543 | 149.7 | 0.0 | 78.0 | 0 | Technology | <= 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 6 | AAOI | Applied Optoelectronics Inc | short ic | 2026-08-21 | 85.0 | 75.0 | 140.0 | 150.0 | 21 | 94.32 | 4.7 | 10.0 | 3.40 | 340 | 660 | 51.5 | 895.40 | 66.0 | 10.0 | 48.0 | 82.10 | 140.50 | 6 | 2026-08-06 | 0.30 | 0.19 | 0.20 | 0.15 | 7.8 | 4.9 | 2.9 | 2.4 | 1,118 | 1,253 | 543 | 871 | 149.7 | 0.0 | 78.0 | 0 | Technology | <= 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 7 | AAOI | Applied Optoelectronics Inc | short ic | 2026-08-21 | 85.0 | 75.0 | 150.0 | 160.0 | 21 | 94.32 | 4.7 | 10.0 | 3.00 | 300 | 700 | 42.9 | 744.90 | 70.0 | 10.0 | 59.0 | 82.10 | 150.10 | 6 | 2026-08-06 | 0.30 | 0.19 | 0.15 | 0.11 | 7.8 | 4.9 | 2.0 | 1.9 | 1,118 | 1,253 | 871 | 640 | 149.7 | 0.0 | 78.0 | 0 | Technology | <= 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 8 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 75.0 | 45.0 | 150.0 | 180.0 | 49 | 94.32 | 4.7 | 30.0 | 8.80 | 880 | 2,120 | 41.5 | 309.20 | 71.0 | 20.0 | 59.0 | 68.40 | 152.20 | 6 | 2026-08-06 | 0.22 | 0.04 | 0.26 | 0.16 | 7.9 | 1.3 | 5.4 | 3.2 | 2,017 | 1,086 | 1,098 | 632 | 135.9 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 9 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 75.0 | 45.0 | 170.0 | 200.0 | 49 | 94.32 | 4.7 | 30.0 | 7.80 | 780 | 2,220 | 35.1 | 261.70 | 74.0 | 20.0 | 80.0 | 68.40 | 171.20 | 6 | 2026-08-06 | 0.22 | 0.04 | 0.19 | 0.12 | 7.9 | 1.3 | 3.5 | 2.3 | 2,017 | 1,086 | 630 | 1,211 | 135.9 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 10 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 75.0 | 45.0 | 190.0 | 220.0 | 49 | 94.32 | 4.7 | 30.0 | 7.35 | 735 | 2,265 | 32.5 | 241.70 | 76.0 | 20.0 | 101.0 | 68.40 | 190.75 | 6 | 2026-08-06 | 0.22 | 0.04 | 0.14 | 0.09 | 7.9 | 1.3 | 2.4 | 1.6 | 2,017 | 1,086 | 1,118 | 500 | 135.9 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 11 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 75.0 | 50.0 | 155.0 | 180.0 | 49 | 94.32 | 4.7 | 25.0 | 7.70 | 770 | 1,730 | 44.5 | 331.50 | 69.0 | 20.0 | 64.0 | 68.90 | 156.60 | 6 | 2026-08-06 | 0.22 | 0.06 | 0.24 | 0.16 | 7.9 | 1.8 | 4.8 | 3.2 | 2,017 | 844 | 513 | 632 | 135.9 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 12 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 80.0 | 45.0 | 155.0 | 190.0 | 49 | 94.32 | 4.7 | 35.0 | 10.65 | 1,065 | 2,435 | 43.7 | 325.80 | 70.0 | 15.0 | 64.0 | 71.30 | 156.95 | 6 | 2026-08-06 | 0.26 | 0.04 | 0.24 | 0.14 | 10.0 | 1.3 | 4.8 | 2.9 | 573 | 1,086 | 513 | 1,118 | 134.5 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 13 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 80.0 | 50.0 | 150.0 | 180.0 | 49 | 94.32 | 4.7 | 30.0 | 10.40 | 1,040 | 1,960 | 53.1 | 395.30 | 65.0 | 15.0 | 59.0 | 71.80 | 152.20 | 6 | 2026-08-06 | 0.26 | 0.06 | 0.26 | 0.16 | 10.0 | 1.8 | 5.4 | 3.2 | 573 | 844 | 1,098 | 632 | 134.5 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 14 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 80.0 | 50.0 | 170.0 | 200.0 | 49 | 94.32 | 4.7 | 30.0 | 9.40 | 940 | 2,060 | 45.6 | 339.90 | 69.0 | 15.0 | 80.0 | 71.80 | 171.20 | 6 | 2026-08-06 | 0.26 | 0.06 | 0.19 | 0.12 | 10.0 | 1.8 | 3.5 | 2.3 | 573 | 844 | 630 | 1,211 | 134.5 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 15 | AAOI | Applied Optoelectronics Inc | short ic | 2026-09-18 | 80.0 | 50.0 | 190.0 | 220.0 | 49 | 94.32 | 4.7 | 30.0 | 8.95 | 895 | 2,105 | 42.5 | 316.70 | 70.0 | 15.0 | 101.0 | 71.80 | 190.75 | 6 | 2026-08-06 | 0.26 | 0.06 | 0.14 | 0.09 | 10.0 | 1.8 | 2.4 | 1.6 | 573 | 844 | 1,118 | 500 | 134.5 | 0.0 | 78.0 | 0 | Technology | > 21 Days | 18.9 | 0.8 | 34.0 | 157.30 | 7231.48 | Mid | 18.5 | 233.67 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 16 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 200.0 | 290.0 | 320.0 | 49 | 250.41 | 1.0 | 30.0 | 10.25 | 1,025 | 1,975 | 51.9 | 386.60 | 66.0 | 8.0 | 16.0 | 223.40 | 293.65 | 41 | 2026-09-10 | 0.29 | 0.11 | 0.26 | 0.13 | 10.0 | 3.4 | 6.9 | 3.2 | 1,128 | 2,523 | 858 | 6,304 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 17 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 210.0 | 290.0 | 310.0 | 49 | 250.41 | 1.0 | 20.0 | 7.50 | 750 | 1,250 | 60.0 | 446.90 | 63.0 | 8.0 | 16.0 | 225.15 | 292.65 | 41 | 2026-09-10 | 0.29 | 0.16 | 0.26 | 0.16 | 10.0 | 5.2 | 6.9 | 4.2 | 1,128 | 1,487 | 858 | 798 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 18 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 210.0 | 300.0 | 320.0 | 49 | 250.41 | 1.0 | 20.0 | 6.75 | 675 | 1,325 | 50.9 | 379.50 | 66.0 | 8.0 | 20.0 | 225.15 | 301.90 | 41 | 2026-09-10 | 0.29 | 0.16 | 0.21 | 0.13 | 10.0 | 5.2 | 5.1 | 3.2 | 1,128 | 1,487 | 8,571 | 6,304 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 19 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 220.0 | 290.0 | 300.0 | 49 | 250.41 | 1.0 | 10.0 | 3.90 | 390 | 610 | 63.9 | 476.20 | 61.0 | 8.0 | 16.0 | 227.50 | 291.40 | 41 | 2026-09-10 | 0.29 | 0.22 | 0.26 | 0.21 | 10.0 | 7.5 | 6.9 | 5.5 | 1,128 | 3,746 | 858 | 8,571 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 20 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 220.0 | 300.0 | 310.0 | 49 | 250.41 | 1.0 | 10.0 | 3.40 | 340 | 660 | 51.5 | 383.70 | 66.0 | 8.0 | 20.0 | 227.50 | 300.90 | 41 | 2026-09-10 | 0.29 | 0.22 | 0.21 | 0.16 | 10.0 | 7.5 | 5.1 | 4.2 | 1,128 | 3,746 | 8,571 | 798 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 21 | ADBE | Adobe Inc | short ic | 2026-09-18 | 230.0 | 220.0 | 310.0 | 320.0 | 49 | 250.41 | 1.0 | 10.0 | 3.10 | 310 | 690 | 44.9 | 334.70 | 69.0 | 8.0 | 24.0 | 227.50 | 310.60 | 41 | 2026-09-10 | 0.29 | 0.22 | 0.16 | 0.13 | 10.0 | 7.5 | 3.8 | 3.2 | 1,128 | 3,746 | 798 | 6,304 | 54.8 | 30.4 | 62.8 | 161 | Technology | > 21 Days | 9.0 | 0.7 | 63.7 | 269.61 | 98540.25 | Large | 190.1 | 370.86 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 22 | AFRM | Affirm Holdings Inc | short ic | 2026-09-18 | 65.0 | 55.0 | 85.0 | 95.0 | 49 | 71.51 | -2.4 | 10.0 | 3.40 | 340 | 660 | 51.5 | 383.70 | 66.0 | 9.0 | 19.0 | 62.61 | 86.01 | 27 | 2026-08-27 | 0.29 | 0.12 | 0.30 | 0.17 | 3.9 | 1.5 | 2.6 | 1.5 | 2,448 | 562 | 805 | 3,248 | 69.8 | 61.3 | 43.0 | 119 | Technology | > 21 Days | 19.7 | 0.7 | 49.1 | 90.60 | 24531.32 | Large | 42.4 | 100.00 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 23 | AFRM | Affirm Holdings Inc | short ic | 2026-09-18 | 65.0 | 60.0 | 85.0 | 90.0 | 49 | 71.51 | -2.4 | 5.0 | 1.70 | 170 | 330 | 51.5 | 383.70 | 66.0 | 9.0 | 19.0 | 63.59 | 85.29 | 27 | 2026-08-27 | 0.29 | 0.20 | 0.30 | 0.22 | 3.9 | 2.5 | 2.6 | 2.3 | 2,448 | 1,030 | 805 | 2,465 | 69.8 | 61.3 | 43.0 | 119 | Technology | > 21 Days | 19.7 | 0.7 | 49.1 | 90.60 | 24531.32 | Large | 42.4 | 100.00 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 24 | AFRM | Affirm Holdings Inc | short ic | 2026-09-18 | 65.0 | 60.0 | 90.0 | 95.0 | 49 | 71.51 | -2.4 | 5.0 | 1.54 | 154 | 346 | 44.5 | 331.50 | 69.0 | 9.0 | 26.0 | 63.59 | 90.13 | 27 | 2026-08-27 | 0.29 | 0.20 | 0.22 | 0.17 | 3.9 | 2.5 | 1.7 | 1.5 | 2,448 | 1,030 | 2,465 | 3,248 | 69.8 | 61.3 | 43.0 | 119 | Technology | > 21 Days | 19.7 | 0.7 | 49.1 | 90.60 | 24531.32 | Large | 42.4 | 100.00 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 0 |
| 25 | AKAM | Akamai Technologies Inc | short ic | 2026-09-18 | 100.0 | 90.0 | 150.0 | 160.0 | 49 | 115.18 | 1.3 | 10.0 | 2.80 | 280 | 720 | 38.9 | 289.70 | 72.0 | 13.0 | 30.0 | 97.80 | 150.60 | 6 | 2026-08-06 | 0.26 | 0.16 | 0.19 | 0.13 | 5.3 | 3.1 | 2.6 | 2.0 | 1,659 | 827 | 817 | 1,903 | 74.0 | 24.0 | 95.7 | 354 | Technology | > 21 Days | 15.7 | 1.3 | 44.0 | 158.21 | 16537.60 | Large | 69.8 | 165.45 | 0.0000 | 2026-07-31 13:05 PST (US) | 2026-08-03 05:33:19 | 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.