Manage Presets
General Filters
Credit Spreads Only
Iron Condor Only
SPY— —
QQQ
Stock AAPL
| id | Symbol | Name | Type | strike_short | strike_long | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | Break_even | DTE | Days to ER | Last Price | % Change | bid_short | ask_long | net_delta | net_theta | delta_short | delta_long | theta_short | theta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 192 | AAPL | Apple Inc | pcs | 307.5 | 305.0 | 2026-06-05 | 2.5 | 0.49 | 49 | 201 | 0.2 | 0.8 | 307 | 2 | 57 | 311.33 | -1.2 | 1.2 | 66.0 | 0.09 | -0.07 | 0.27 | 0.18 | -0.54 | -0.47 | 2,500 | 4,795 | 1.2 | 28.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 193 | AAPL | Apple Inc | pcs | 310.0 | 300.0 | 2026-06-05 | 10.0 | 1.73 | 173 | 827 | 0.2 | 0.8 | 308 | 2 | 57 | 311.33 | -1.2 | 2.0 | 23.0 | 0.32 | -0.31 | 0.40 | 0.08 | -0.60 | -0.29 | 4,789 | 9,791 | 0.4 | 27.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 194 | AAPL | Apple Inc | pcs | 310.0 | 302.5 | 2026-06-05 | 7.5 | 1.58 | 158 | 592 | 0.3 | 0.8 | 308 | 2 | 57 | 311.33 | -1.2 | 2.0 | 38.0 | 0.28 | -0.20 | 0.40 | 0.12 | -0.60 | -0.40 | 4,789 | 4,309 | 0.4 | 27.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 195 | AAPL | Apple Inc | pcs | 310.0 | 305.0 | 2026-06-05 | 5.0 | 1.30 | 130 | 370 | 0.4 | 0.7 | 308 | 2 | 57 | 311.33 | -1.2 | 2.0 | 66.0 | 0.22 | -0.13 | 0.40 | 0.18 | -0.60 | -0.47 | 4,789 | 4,795 | 0.4 | 27.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 196 | AAPL | Apple Inc | pcs | 310.0 | 307.5 | 2026-06-05 | 2.5 | 0.79 | 79 | 171 | 0.5 | 0.7 | 309 | 2 | 57 | 311.33 | -1.2 | 2.0 | 117.0 | 0.13 | -0.06 | 0.40 | 0.27 | -0.60 | -0.54 | 4,789 | 2,500 | 0.4 | 27.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 197 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-06-08 | 5.0 | 0.85 | 85 | 415 | 0.2 | 0.8 | 304 | 5 | 57 | 311.33 | -1.2 | 179.0 | 94.0 | 0.11 | -0.07 | 0.25 | 0.15 | -0.36 | -0.29 | 1,368 | 985 | 2.0 | 29.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 198 | AAPL | Apple Inc | pcs | 305.0 | 302.5 | 2026-06-08 | 2.5 | 0.46 | 46 | 204 | 0.2 | 0.8 | 304 | 5 | 57 | 311.33 | -1.2 | 1.8 | 133.0 | 0.06 | -0.03 | 0.25 | 0.19 | -0.36 | -0.32 | 1,368 | 622 | 2.0 | 29.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 199 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-06-10 | 5.0 | 0.88 | 88 | 412 | 0.2 | 0.8 | 304 | 7 | 57 | 311.33 | -1.2 | 2.3 | 141.0 | 0.11 | -0.05 | 0.28 | 0.17 | -0.31 | -0.26 | 616 | 1,719 | 2.0 | 28.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 200 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-06-12 | 10.0 | 1.74 | 174 | 826 | 0.2 | 0.8 | 303 | 9 | 57 | 311.33 | -1.2 | 2.8 | 102.0 | 0.16 | -0.05 | 0.29 | 0.13 | -0.27 | -0.22 | 1,679 | 2,495 | 2.0 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 201 | AAPL | Apple Inc | pcs | 305.0 | 297.5 | 2026-06-12 | 7.5 | 1.43 | 143 | 607 | 0.2 | 0.8 | 303 | 9 | 57 | 311.33 | -1.2 | 2.8 | 133.0 | 0.13 | -0.04 | 0.29 | 0.16 | -0.27 | -0.23 | 1,679 | 668 | 2.0 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 202 | AAPL | Apple Inc | pcs | 305.0 | 300.0 | 2026-06-12 | 5.0 | 1.05 | 105 | 395 | 0.3 | 0.8 | 303 | 9 | 57 | 311.33 | -1.2 | 2.8 | 171.0 | 0.10 | -0.03 | 0.29 | 0.19 | -0.27 | -0.24 | 1,679 | 3,940 | 2.0 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 203 | AAPL | Apple Inc | pcs | 305.0 | 302.5 | 2026-06-12 | 2.5 | 0.54 | 54 | 196 | 0.3 | 0.8 | 304 | 9 | 57 | 311.33 | -1.2 | 2.8 | 222.0 | 0.06 | -0.01 | 0.29 | 0.23 | -0.27 | -0.26 | 1,679 | 661 | 2.0 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 204 | AAPL | Apple Inc | pcs | 307.5 | 290.0 | 2026-06-12 | 17.5 | 2.94 | 294 | 1,456 | 0.2 | 0.8 | 304 | 9 | 57 | 311.33 | -1.2 | 3.6 | 61.0 | 0.26 | -0.09 | 0.36 | 0.09 | -0.29 | -0.20 | 810 | 1,715 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 205 | AAPL | Apple Inc | pcs | 307.5 | 292.5 | 2026-06-12 | 15.0 | 2.78 | 278 | 1,222 | 0.2 | 0.8 | 304 | 9 | 57 | 311.33 | -1.2 | 3.6 | 77.0 | 0.25 | -0.08 | 0.36 | 0.11 | -0.29 | -0.21 | 810 | 547 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 206 | AAPL | Apple Inc | pcs | 307.5 | 295.0 | 2026-06-12 | 12.5 | 2.53 | 253 | 997 | 0.3 | 0.8 | 304 | 9 | 57 | 311.33 | -1.2 | 3.6 | 102.0 | 0.22 | -0.06 | 0.36 | 0.13 | -0.29 | -0.22 | 810 | 2,495 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 207 | AAPL | Apple Inc | pcs | 307.5 | 297.5 | 2026-06-12 | 10.0 | 2.22 | 222 | 778 | 0.3 | 0.8 | 305 | 9 | 57 | 311.33 | -1.2 | 3.6 | 133.0 | 0.20 | -0.05 | 0.36 | 0.16 | -0.29 | -0.23 | 810 | 668 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 208 | AAPL | Apple Inc | pcs | 307.5 | 300.0 | 2026-06-12 | 7.5 | 1.84 | 184 | 566 | 0.3 | 0.8 | 305 | 9 | 57 | 311.33 | -1.2 | 3.6 | 171.0 | 0.17 | -0.04 | 0.36 | 0.19 | -0.29 | -0.24 | 810 | 3,940 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 209 | AAPL | Apple Inc | pcs | 307.5 | 302.5 | 2026-06-12 | 5.0 | 1.33 | 133 | 367 | 0.4 | 0.7 | 306 | 9 | 57 | 311.33 | -1.2 | 3.6 | 222.0 | 0.12 | -0.03 | 0.36 | 0.23 | -0.29 | -0.26 | 810 | 661 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 210 | AAPL | Apple Inc | pcs | 307.5 | 305.0 | 2026-06-12 | 2.5 | 0.68 | 68 | 182 | 0.4 | 0.7 | 306 | 9 | 57 | 311.33 | -1.2 | 3.6 | 287.0 | 0.07 | -0.01 | 0.36 | 0.29 | -0.29 | -0.27 | 810 | 1,679 | 1.2 | 27.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 211 | AAPL | Apple Inc | pcs | 302.5 | 295.0 | 2026-06-18 | 7.5 | 1.34 | 134 | 616 | 0.2 | 0.8 | 301 | 15 | 57 | 311.33 | -1.2 | 2.9 | 155.0 | 0.09 | -0.01 | 0.27 | 0.18 | -0.21 | -0.20 | 1,941 | 4,655 | 2.8 | 26.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 212 | AAPL | Apple Inc | pcs | 302.5 | 297.5 | 2026-06-18 | 5.0 | 0.95 | 95 | 405 | 0.2 | 0.8 | 301 | 15 | 57 | 311.33 | -1.2 | 2.9 | 194.0 | 0.07 | 0.00 | 0.27 | 0.20 | -0.21 | -0.20 | 1,941 | 2,527 | 2.8 | 26.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 213 | AAPL | Apple Inc | pcs | 302.5 | 300.0 | 2026-06-18 | 2.5 | 0.47 | 47 | 203 | 0.2 | 0.8 | 302 | 15 | 57 | 311.33 | -1.2 | 2.9 | 242.0 | 0.04 | 0.00 | 0.27 | 0.23 | -0.21 | -0.21 | 1,941 | 7,107 | 2.8 | 26.0 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 214 | AAPL | Apple Inc | pcs | 305.0 | 290.0 | 2026-06-18 | 15.0 | 2.60 | 260 | 1,240 | 0.2 | 0.8 | 302 | 15 | 57 | 311.33 | -1.2 | 3.6 | 100.0 | 0.18 | -0.03 | 0.31 | 0.14 | -0.21 | -0.19 | 5,797 | 12,442 | 2.0 | 25.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 215 | AAPL | Apple Inc | pcs | 305.0 | 292.5 | 2026-06-18 | 12.5 | 2.35 | 235 | 1,015 | 0.2 | 0.8 | 302 | 15 | 57 | 311.33 | -1.2 | 3.6 | 125.0 | 0.16 | -0.02 | 0.31 | 0.16 | -0.21 | -0.19 | 5,797 | 918 | 2.0 | 25.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| 216 | AAPL | Apple Inc | pcs | 305.0 | 295.0 | 2026-06-18 | 10.0 | 2.05 | 205 | 795 | 0.3 | 0.8 | 302 | 15 | 57 | 311.33 | -1.2 | 3.6 | 155.0 | 0.14 | -0.01 | 0.31 | 0.18 | -0.21 | -0.20 | 5,797 | 4,655 | 2.0 | 25.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:14:57 | 1 |
| Symbol | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | DTE | Days to ER | Last Price | net_delta | delta_short | delta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | strike_short | strike_long | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | Break_even | DTE | Days to ER | Last Price | % Change | bid_short | ask_long | net_delta | net_theta | delta_short | delta_long | theta_short | theta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 | AAPL | Apple Inc | ccs | 315.0 | 317.5 | 2026-06-05 | 2.5 | 0.54 | 54 | 196 | 0.3 | 0.8 | 315 | 2 | 57 | 311.33 | -1.2 | 1.2 | 0.7 | 0.11 | -0.10 | 0.31 | 0.20 | -0.57 | -0.48 | 31,899 | 10,441 | 1.2 | 27.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 11 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-06-05 | 5.0 | 0.85 | 85 | 415 | 0.2 | 0.8 | 315 | 2 | 57 | 311.33 | -1.2 | 1.2 | 0.4 | 0.19 | -0.21 | 0.31 | 0.12 | -0.57 | -0.36 | 31,899 | 34,370 | 1.2 | 28.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 12 | AAPL | Apple Inc | ccs | 315.0 | 317.5 | 2026-06-08 | 2.5 | 0.68 | 68 | 182 | 0.4 | 0.7 | 315 | 5 | 57 | 311.33 | -1.2 | 2.7 | 2.1 | 0.08 | -0.03 | 0.38 | 0.30 | -0.41 | -0.39 | 7,343 | 408 | 1.2 | 28.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 13 | AAPL | Apple Inc | ccs | 315.0 | 320.0 | 2026-06-08 | 5.0 | 1.27 | 127 | 373 | 0.3 | 0.8 | 316 | 5 | 57 | 311.33 | -1.2 | 2.7 | 1.5 | 0.15 | -0.07 | 0.38 | 0.23 | -0.41 | -0.35 | 7,343 | 6,899 | 1.2 | 29.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 14 | AAPL | Apple Inc | ccs | 315.0 | 322.5 | 2026-06-08 | 7.5 | 1.68 | 168 | 582 | 0.3 | 0.8 | 316 | 5 | 57 | 311.33 | -1.2 | 2.7 | 1.1 | 0.21 | -0.12 | 0.38 | 0.17 | -0.41 | -0.30 | 7,343 | 369 | 1.2 | 29.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 15 | AAPL | Apple Inc | ccs | 315.0 | 325.0 | 2026-06-08 | 10.0 | 1.99 | 199 | 801 | 0.3 | 0.8 | 316 | 5 | 57 | 311.33 | -1.2 | 2.7 | 0.7 | 0.25 | -0.17 | 0.38 | 0.13 | -0.41 | -0.25 | 7,343 | 3,454 | 1.2 | 30.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 16 | AAPL | Apple Inc | ccs | 315.0 | 330.0 | 2026-06-08 | 15.0 | 2.36 | 236 | 1,264 | 0.2 | 0.8 | 317 | 5 | 57 | 311.33 | -1.2 | 2.7 | 0.4 | 0.32 | -0.26 | 0.38 | 0.07 | -0.41 | -0.16 | 7,343 | 677 | 1.2 | 31.7 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 17 | AAPL | Apple Inc | ccs | 317.5 | 320.0 | 2026-06-08 | 2.5 | 0.51 | 51 | 199 | 0.3 | 0.8 | 318 | 5 | 57 | 311.33 | -1.2 | 2.0 | 1.5 | 0.07 | -0.04 | 0.30 | 0.23 | -0.39 | -0.35 | 408 | 6,899 | 2.0 | 29.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 18 | AAPL | Apple Inc | ccs | 317.5 | 322.5 | 2026-06-08 | 5.0 | 0.92 | 92 | 408 | 0.2 | 0.8 | 318 | 5 | 57 | 311.33 | -1.2 | 2.0 | 1.1 | 0.13 | -0.09 | 0.30 | 0.17 | -0.39 | -0.30 | 408 | 369 | 2.0 | 29.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 19 | AAPL | Apple Inc | ccs | 317.5 | 325.0 | 2026-06-08 | 7.5 | 1.23 | 123 | 627 | 0.2 | 0.8 | 318 | 5 | 57 | 311.33 | -1.2 | 2.0 | 0.7 | 0.17 | -0.14 | 0.30 | 0.13 | -0.39 | -0.25 | 408 | 3,454 | 2.0 | 30.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 20 | AAPL | Apple Inc | ccs | 317.5 | 320.0 | 2026-06-10 | 2.5 | 0.43 | 43 | 207 | 0.2 | 0.8 | 317 | 7 | 57 | 311.33 | -1.2 | 2.4 | 2.0 | 0.07 | -0.03 | 0.33 | 0.27 | -0.34 | -0.31 | 277 | 1,750 | 2.0 | 28.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 21 | AAPL | Apple Inc | ccs | 317.5 | 325.0 | 2026-06-10 | 7.5 | 1.28 | 128 | 622 | 0.2 | 0.8 | 318 | 7 | 57 | 311.33 | -1.2 | 2.4 | 1.1 | 0.17 | -0.10 | 0.33 | 0.16 | -0.34 | -0.24 | 277 | 412 | 2.0 | 29.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 22 | AAPL | Apple Inc | ccs | 317.5 | 330.0 | 2026-06-10 | 12.5 | 1.79 | 179 | 1,071 | 0.2 | 0.9 | 319 | 7 | 57 | 311.33 | -1.2 | 2.4 | 0.6 | 0.23 | -0.16 | 0.33 | 0.10 | -0.34 | -0.17 | 277 | 361 | 2.0 | 30.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 23 | AAPL | Apple Inc | ccs | 317.5 | 320.0 | 2026-06-12 | 2.5 | 0.62 | 62 | 188 | 0.3 | 0.8 | 318 | 9 | 57 | 311.33 | -1.2 | 3.0 | 2.4 | 0.06 | -0.01 | 0.35 | 0.29 | -0.30 | -0.28 | 1,076 | 13,740 | 2.0 | 27.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 24 | AAPL | Apple Inc | ccs | 317.5 | 322.5 | 2026-06-12 | 5.0 | 1.16 | 116 | 384 | 0.3 | 0.8 | 318 | 9 | 57 | 311.33 | -1.2 | 3.0 | 1.8 | 0.11 | -0.03 | 0.35 | 0.24 | -0.30 | -0.26 | 1,076 | 976 | 2.0 | 27.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 25 | AAPL | Apple Inc | ccs | 317.5 | 325.0 | 2026-06-12 | 7.5 | 1.63 | 163 | 587 | 0.3 | 0.8 | 319 | 9 | 57 | 311.33 | -1.2 | 3.0 | 1.4 | 0.15 | -0.06 | 0.35 | 0.20 | -0.30 | -0.24 | 1,076 | 3,412 | 2.0 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 26 | AAPL | Apple Inc | ccs | 317.5 | 327.5 | 2026-06-12 | 10.0 | 1.94 | 194 | 806 | 0.2 | 0.8 | 319 | 9 | 57 | 311.33 | -1.2 | 3.0 | 1.1 | 0.19 | -0.08 | 0.35 | 0.16 | -0.30 | -0.21 | 1,076 | 471 | 2.0 | 28.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 27 | AAPL | Apple Inc | ccs | 317.5 | 330.0 | 2026-06-12 | 12.5 | 2.19 | 219 | 1,031 | 0.2 | 0.8 | 319 | 9 | 57 | 311.33 | -1.2 | 3.0 | 0.8 | 0.22 | -0.11 | 0.35 | 0.13 | -0.30 | -0.18 | 1,076 | 4,320 | 2.0 | 29.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 28 | AAPL | Apple Inc | ccs | 317.5 | 332.5 | 2026-06-12 | 15.0 | 2.37 | 237 | 1,263 | 0.2 | 0.8 | 319 | 9 | 57 | 311.33 | -1.2 | 3.0 | 0.6 | 0.25 | -0.14 | 0.35 | 0.10 | -0.30 | -0.16 | 1,076 | 324 | 2.0 | 29.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 29 | AAPL | Apple Inc | ccs | 317.5 | 335.0 | 2026-06-12 | 17.5 | 2.52 | 252 | 1,498 | 0.2 | 0.9 | 320 | 9 | 57 | 311.33 | -1.2 | 3.0 | 0.5 | 0.27 | -0.17 | 0.35 | 0.08 | -0.30 | -0.13 | 1,076 | 3,609 | 2.0 | 30.5 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 30 | AAPL | Apple Inc | ccs | 320.0 | 322.5 | 2026-06-12 | 2.5 | 0.44 | 44 | 206 | 0.2 | 0.8 | 320 | 9 | 57 | 311.33 | -1.2 | 2.3 | 1.8 | 0.05 | -0.02 | 0.29 | 0.24 | -0.28 | -0.26 | 13,740 | 976 | 2.8 | 27.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 31 | AAPL | Apple Inc | ccs | 320.0 | 325.0 | 2026-06-12 | 5.0 | 0.91 | 91 | 409 | 0.2 | 0.8 | 320 | 9 | 57 | 311.33 | -1.2 | 2.3 | 1.4 | 0.09 | -0.04 | 0.29 | 0.20 | -0.28 | -0.24 | 13,740 | 3,412 | 2.8 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 32 | AAPL | Apple Inc | ccs | 320.0 | 327.5 | 2026-06-12 | 7.5 | 1.22 | 122 | 628 | 0.2 | 0.8 | 321 | 9 | 57 | 311.33 | -1.2 | 2.3 | 1.1 | 0.13 | -0.07 | 0.29 | 0.16 | -0.28 | -0.21 | 13,740 | 471 | 2.8 | 28.6 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 33 | AAPL | Apple Inc | ccs | 320.0 | 330.0 | 2026-06-12 | 10.0 | 1.47 | 147 | 853 | 0.2 | 0.9 | 321 | 9 | 57 | 311.33 | -1.2 | 2.3 | 0.8 | 0.16 | -0.10 | 0.29 | 0.13 | -0.28 | -0.18 | 13,740 | 4,320 | 2.8 | 29.1 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| 34 | AAPL | Apple Inc | ccs | 322.5 | 325.0 | 2026-06-12 | 2.5 | 0.38 | 38 | 212 | 0.2 | 0.9 | 322 | 9 | 57 | 311.33 | -1.2 | 1.7 | 1.4 | 0.04 | -0.02 | 0.24 | 0.20 | -0.26 | -0.24 | 976 | 3,412 | 3.6 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 2026-06-03 10:01 PST (US) | 2026-06-03 12:48:28 | 1 |
| Symbol | Expiration | strike_width | net_credit | Max_profit | Max_loss | Max_profit_pct | POP | DTE | Days to ER | Last Price | net_delta | delta_short | delta_long | OI_short | OI_long | % OTM | IV | HV30 | IV Rank | IVP | Sector | Contract Time | Mkt Size | is_before_earnings |
| id | Symbol | Name | Type | Expiration | leg1_put_short | leg2_put_long | leg3_call_short | leg4_call_long | strike_width | net_credit | DTE | Days to ER | Last Price | % Change | Max_profit | Max_loss | Max_profit_pct | Max_profit_annual_pct | pct_OTM_put | pct_OTM_call | Break_even_put | Break_even_call | POP | leg1_put_bid_short | leg2_put_ask_long | leg3_call_bid_short | leg4_call_ask_long | leg1_put_delta_short | leg2_put_delta_long | leg3_call_delta_short | leg4_call_delta_long | leg1_OI_short | leg2_OI_long | leg3_OI_short | leg4_OI_long | IV | HV30 | IV Rank | IVP | Sector | ER Date | Contract Time | FWD PE | PEG | RSI | Avg Analyst Target | Mkt Cap | Mkt Size | 52WkLow | 52WkHigh | dividendYield | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | AAOI | Applied Optoelectronics Inc | short ic | 2026-06-18 | 160.0 | 150.0 | 250.0 | 260.0 | 10.0 | 2.20 | 15 | 64 | 191.21 | -5.5 | 220 | 780 | 28.2 | 686.30 | 16.0 | 31.0 | 157.90 | 250.10 | 78.0 | 7.7 | 5.6 | 6.2 | 6.1 | 0.19 | 0.14 | 0.27 | 0.23 | 946 | 1,462 | 2,676 | 1,378 | 141.2 | 0.0 | 0.0 | 0.0 | Technology | 2026-08-06 | <= 21 Days | 0.0 | 0.0 | 0.0 | 0.00 | 16238.73 | Large | 15.3 | 233.67 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 2 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 300.0 | 320.0 | 325.0 | 5.0 | 1.96 | 9 | 57 | 311.33 | -1.2 | 196 | 304 | 64.5 | 2614.80 | 2.0 | 3.0 | 303.95 | 320.91 | 61.0 | 2.8 | 1.7 | 2.3 | 1.4 | 0.29 | 0.19 | 0.29 | 0.20 | 1,679 | 3,940 | 13,740 | 3,412 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 3 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 300.0 | 325.0 | 330.0 | 5.0 | 1.54 | 9 | 57 | 311.33 | -1.2 | 154 | 346 | 44.5 | 1805.10 | 2.0 | 4.0 | 303.95 | 325.49 | 69.0 | 2.8 | 1.7 | 1.3 | 0.8 | 0.29 | 0.19 | 0.20 | 0.13 | 1,679 | 3,940 | 3,412 | 4,320 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 4 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 300.0 | 330.0 | 335.0 | 5.0 | 1.31 | 9 | 57 | 311.33 | -1.2 | 131 | 369 | 35.5 | 1439.80 | 2.0 | 6.0 | 303.95 | 330.26 | 74.0 | 2.8 | 1.7 | 0.7 | 0.5 | 0.29 | 0.19 | 0.13 | 0.08 | 1,679 | 3,940 | 4,320 | 3,609 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 5 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 300.0 | 335.0 | 340.0 | 5.0 | 1.19 | 9 | 57 | 311.33 | -1.2 | 119 | 381 | 31.2 | 1266.70 | 2.0 | 8.0 | 303.95 | 335.14 | 76.0 | 2.8 | 1.7 | 0.4 | 0.3 | 0.29 | 0.19 | 0.08 | 0.04 | 1,679 | 3,940 | 3,609 | 3,213 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 6 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 300.0 | 350.0 | 355.0 | 5.0 | 1.06 | 9 | 57 | 311.33 | -1.2 | 106 | 394 | 26.9 | 1091.10 | 2.0 | 12.0 | 303.95 | 350.01 | 79.0 | 2.8 | 1.7 | 0.1 | 0.1 | 0.29 | 0.19 | 0.01 | 0.01 | 1,679 | 3,940 | 1,639 | 529 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 7 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 302.5 | 320.0 | 322.5 | 2.5 | 0.98 | 9 | 57 | 311.33 | -1.2 | 98 | 152 | 64.5 | 2614.80 | 2.0 | 3.0 | 304.46 | 320.44 | 61.0 | 2.8 | 2.2 | 2.3 | 1.8 | 0.29 | 0.23 | 0.29 | 0.24 | 1,679 | 661 | 13,740 | 976 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 8 | AAPL | Apple Inc | short ic | 2026-06-12 | 305.0 | 302.5 | 322.5 | 325.0 | 2.5 | 0.92 | 9 | 57 | 311.33 | -1.2 | 92 | 158 | 58.2 | 2361.50 | 2.0 | 4.0 | 304.46 | 322.88 | 63.0 | 2.8 | 2.2 | 1.7 | 1.4 | 0.29 | 0.23 | 0.24 | 0.20 | 1,679 | 661 | 976 | 3,412 | 27.8 | 0.0 | 0.0 | 0.0 | Technology | 2026-07-30 | <= 21 Days | 28.2 | 2.5 | 0.0 | 0.00 | 4629454.61 | Mega | 195.1 | 315.45 | 0.0033 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 1 |
| 9 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 220.0 | 290.0 | 310.0 | 20.0 | 5.97 | 15 | 8 | 255.23 | -2.6 | 597 | 1,403 | 42.6 | 1035.40 | 6.0 | 14.0 | 235.75 | 291.72 | 70.0 | 7.0 | 2.7 | 4.5 | 2.8 | 0.30 | 0.13 | 0.24 | 0.14 | 5,153 | 4,947 | 2,450 | 1,294 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 10 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 220.0 | 300.0 | 320.0 | 20.0 | 5.58 | 15 | 8 | 255.23 | -2.6 | 558 | 1,442 | 38.7 | 941.60 | 6.0 | 18.0 | 235.75 | 301.33 | 72.0 | 7.0 | 2.7 | 3.3 | 1.9 | 0.30 | 0.13 | 0.18 | 0.10 | 5,153 | 4,947 | 5,764 | 2,164 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 11 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 220.0 | 310.0 | 330.0 | 20.0 | 4.72 | 15 | 8 | 255.23 | -2.6 | 472 | 1,528 | 30.9 | 751.70 | 6.0 | 21.0 | 235.75 | 310.47 | 76.0 | 7.0 | 2.7 | 2.0 | 1.6 | 0.30 | 0.13 | 0.14 | 0.08 | 5,153 | 4,947 | 1,294 | 1,510 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 12 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 220.0 | 330.0 | 350.0 | 20.0 | 4.45 | 15 | 8 | 255.23 | -2.6 | 445 | 1,555 | 28.6 | 696.40 | 6.0 | 29.0 | 235.75 | 330.20 | 78.0 | 7.0 | 2.7 | 1.2 | 1.0 | 0.30 | 0.13 | 0.08 | 0.04 | 5,153 | 4,947 | 1,510 | 3,596 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 13 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 225.0 | 285.0 | 300.0 | 15.0 | 5.25 | 15 | 8 | 255.23 | -2.6 | 525 | 975 | 53.8 | 1310.30 | 6.0 | 12.0 | 236.65 | 286.90 | 65.0 | 7.0 | 3.6 | 5.6 | 3.7 | 0.30 | 0.16 | 0.27 | 0.18 | 5,153 | 2,637 | 965 | 5,764 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 14 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 225.0 | 295.0 | 310.0 | 15.0 | 4.12 | 15 | 8 | 255.23 | -2.6 | 412 | 1,088 | 37.9 | 921.40 | 6.0 | 16.0 | 236.65 | 295.77 | 73.0 | 7.0 | 3.6 | 3.6 | 2.8 | 0.30 | 0.16 | 0.21 | 0.14 | 5,153 | 2,637 | 627 | 1,294 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 15 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 230.0 | 285.0 | 295.0 | 10.0 | 3.50 | 15 | 8 | 255.23 | -2.6 | 350 | 650 | 53.8 | 1310.30 | 6.0 | 12.0 | 237.65 | 286.15 | 65.0 | 7.0 | 4.6 | 5.6 | 4.4 | 0.30 | 0.20 | 0.27 | 0.21 | 5,153 | 3,498 | 965 | 627 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 16 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 230.0 | 290.0 | 300.0 | 10.0 | 3.20 | 15 | 8 | 255.23 | -2.6 | 320 | 680 | 47.1 | 1145.10 | 6.0 | 14.0 | 237.65 | 290.85 | 68.0 | 7.0 | 4.6 | 4.5 | 3.7 | 0.30 | 0.20 | 0.24 | 0.18 | 5,153 | 3,498 | 2,450 | 5,764 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 17 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 230.0 | 300.0 | 310.0 | 10.0 | 2.82 | 15 | 8 | 255.23 | -2.6 | 282 | 718 | 39.3 | 955.70 | 6.0 | 18.0 | 237.65 | 300.47 | 72.0 | 7.0 | 4.6 | 3.3 | 2.8 | 0.30 | 0.20 | 0.18 | 0.14 | 5,153 | 3,498 | 5,764 | 1,294 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 18 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 230.0 | 310.0 | 320.0 | 10.0 | 2.46 | 15 | 8 | 255.23 | -2.6 | 246 | 754 | 32.6 | 793.90 | 6.0 | 21.0 | 237.65 | 310.11 | 75.0 | 7.0 | 4.6 | 2.0 | 1.9 | 0.30 | 0.20 | 0.14 | 0.10 | 5,153 | 3,498 | 1,294 | 2,164 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 19 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 230.0 | 320.0 | 330.0 | 10.0 | 2.38 | 15 | 8 | 255.23 | -2.6 | 238 | 762 | 31.2 | 760.00 | 6.0 | 25.0 | 237.65 | 320.03 | 76.0 | 7.0 | 4.6 | 1.6 | 1.6 | 0.30 | 0.20 | 0.10 | 0.08 | 5,153 | 3,498 | 2,164 | 1,510 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 20 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 235.0 | 285.0 | 290.0 | 5.0 | 1.70 | 15 | 8 | 255.23 | -2.6 | 170 | 330 | 51.5 | 1253.50 | 6.0 | 12.0 | 238.75 | 285.45 | 66.0 | 7.0 | 5.7 | 5.6 | 5.1 | 0.30 | 0.25 | 0.27 | 0.24 | 5,153 | 1,514 | 965 | 2,450 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 21 | ADBE | Adobe Inc | short ic | 2026-06-18 | 240.0 | 235.0 | 290.0 | 295.0 | 5.0 | 1.35 | 15 | 8 | 255.23 | -2.6 | 135 | 365 | 37.0 | 900.00 | 6.0 | 14.0 | 238.75 | 290.10 | 73.0 | 7.0 | 5.7 | 4.5 | 4.4 | 0.30 | 0.25 | 0.24 | 0.21 | 5,153 | 1,514 | 2,450 | 627 | 68.4 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | <= 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 22 | ADBE | Adobe Inc | short ic | 2026-07-17 | 230.0 | 220.0 | 300.0 | 310.0 | 10.0 | 3.25 | 44 | 8 | 255.23 | -2.6 | 325 | 675 | 48.1 | 399.40 | 10.0 | 18.0 | 227.75 | 301.00 | 68.0 | 7.5 | 5.2 | 6.4 | 5.4 | 0.24 | 0.17 | 0.24 | 0.20 | 755 | 985 | 1,766 | 521 | 55.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | > 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 23 | ADBE | Adobe Inc | short ic | 2026-07-17 | 230.0 | 220.0 | 310.0 | 320.0 | 10.0 | 2.60 | 44 | 8 | 255.23 | -2.6 | 260 | 740 | 35.1 | 291.50 | 10.0 | 21.0 | 227.75 | 310.35 | 74.0 | 7.5 | 5.2 | 4.7 | 4.3 | 0.24 | 0.17 | 0.20 | 0.16 | 755 | 985 | 521 | 1,003 | 55.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | > 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 24 | ADBE | Adobe Inc | short ic | 2026-07-17 | 230.0 | 220.0 | 320.0 | 330.0 | 10.0 | 2.45 | 44 | 8 | 255.23 | -2.6 | 245 | 755 | 32.5 | 269.20 | 10.0 | 25.0 | 227.75 | 320.20 | 76.0 | 7.5 | 5.2 | 3.7 | 3.5 | 0.24 | 0.17 | 0.16 | 0.13 | 755 | 985 | 1,003 | 529 | 55.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | > 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| 25 | ADBE | Adobe Inc | short ic | 2026-07-17 | 230.0 | 220.0 | 330.0 | 340.0 | 10.0 | 2.31 | 44 | 8 | 255.23 | -2.6 | 231 | 769 | 30.0 | 249.20 | 10.0 | 29.0 | 227.75 | 330.06 | 77.0 | 7.5 | 5.2 | 3.0 | 2.9 | 0.24 | 0.17 | 0.13 | 0.10 | 755 | 985 | 529 | 703 | 55.3 | 0.0 | 0.0 | 0.0 | Technology | 2026-06-11 | > 21 Days | 9.9 | 0.7 | 0.0 | 0.00 | 105944.86 | Large | 224.1 | 421.48 | 0.0000 | 2026-06-03 10:01 PST (US) | 2026-06-03 13:00:50 | 0 |
| Symbol | Expiration | strike_width | net_credit | DTE | Days to ER | Last Price | Max_profit | Max_loss | Max_profit_pct | Max_profit_annual_pct | pct_OTM_put | pct_OTM_call | POP | leg1_put_delta_short | leg3_call_delta_short | IV | HV30 | IV Rank | IVP | Sector | Mkt Size | is_before_earnings |
Don’t Trade with Partial Data
You are viewing a limited sample. Premium members get instant access to 1,000+ tickers
🔓 Unlock Full Market Access