This demo scanner shows live options data for 7 popular tickers. Use the filters on the left to find cash-secured put and covered call trades matching your criteria. Upgrade to scan 1,000+ symbols.
Try this: Type
TSLA in Symbol, set DTE min to 30, Annual Yield min to 12 — see the highest-yield puts in seconds.
Manage Presets
General Filters
SPY— —
QQQ
Stock AAPL
| id | Symbol | Name | Sector | Type | Strike | Expiration | DTE | Last Price | % Change | Option Price | Return on Capital | Annual Yield | % Out of Money | Delta | Days to Earnings | Earnings Date | Open Interest | Volume | IV | HV30 | IV Rank | VRP | Theta | Forward P/E | PEG | RSI | Avg Analyst Target | Div Yield | Mkt Cap | Mkt Size | 52-Wk Low | 52-Wk High | Bid | Ask | Contract Time | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-02 | 1 | 330.32 | -0.8 | 0.43 | 0.1 | 48.3 | 1.6 | 0.17 | 28 | 2026-10-29 | 6884 | 71,243 | 27.8 | 23.8 | 47.3 | 1.2 | -0.46 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.42 | 0.44 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 35 | AAPL | Apple Inc | Technology | put | 327.5 | 2026-10-02 | 1 | 330.32 | -0.8 | 0.96 | 0.3 | 107.0 | 0.9 | 0.31 | 28 | 2026-10-29 | 5582 | 62,038 | 27.0 | 23.8 | 47.3 | 1.2 | -0.87 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.94 | 0.97 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 36 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 0.38 | 0.1 | 10.8 | 3.1 | 0.11 | 28 | 2026-10-29 | 1135 | 2,493 | 22.4 | 23.8 | 47.3 | 1.2 | -0.22 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.34 | 0.41 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 37 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 1.07 | 0.3 | 30.0 | 1.6 | 0.24 | 28 | 2026-10-29 | 1745 | 2,621 | 20.7 | 23.8 | 47.3 | 1.2 | -0.30 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.03 | 1.11 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 38 | AAPL | Apple Inc | Technology | put | 327.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 1.78 | 0.5 | 49.6 | 0.9 | 0.36 | 28 | 2026-10-29 | 507 | 5,272 | 20.4 | 23.8 | 47.3 | 1.2 | -0.34 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.74 | 1.82 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 39 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 1.27 | 0.4 | 18.1 | 3.1 | 0.19 | 28 | 2026-10-29 | 2091 | 2,292 | 24.3 | 23.8 | 47.3 | 1.2 | -0.23 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.25 | 1.29 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 40 | AAPL | Apple Inc | Technology | put | 322.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 1.80 | 0.6 | 25.5 | 2.4 | 0.24 | 28 | 2026-10-29 | 680 | 975 | 23.9 | 23.8 | 47.3 | 1.2 | -0.26 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.75 | 1.84 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 41 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.45 | 0.8 | 34.4 | 1.6 | 0.31 | 28 | 2026-10-29 | 1387 | 2,587 | 23.4 | 23.8 | 47.3 | 1.2 | -0.28 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.42 | 2.48 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 42 | AAPL | Apple Inc | Technology | put | 327.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 3.35 | 1.0 | 46.7 | 0.9 | 0.40 | 28 | 2026-10-29 | 1454 | 1,152 | 23.2 | 23.8 | 47.3 | 1.2 | -0.29 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.25 | 3.45 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 43 | AAPL | Apple Inc | Technology | put | 322.5 | 2026-10-12 | 11 | 330.32 | -0.8 | 2.17 | 0.7 | 22.3 | 2.4 | 0.27 | 28 | 2026-10-29 | 676 | 122 | 22.7 | 23.8 | 47.3 | 1.2 | -0.22 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.08 | 2.27 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 44 | AAPL | Apple Inc | Technology | put | 315.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 1.56 | 0.5 | 12.1 | 4.6 | 0.17 | 28 | 2026-10-29 | 9783 | 996 | 25.1 | 23.8 | 47.3 | 1.2 | -0.17 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.53 | 1.58 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 45 | AAPL | Apple Inc | Technology | put | 317.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 1.99 | 0.6 | 15.3 | 3.9 | 0.20 | 28 | 2026-10-29 | 713 | 254 | 24.7 | 23.8 | 47.3 | 1.2 | -0.19 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.95 | 2.03 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 46 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 2.51 | 0.8 | 19.1 | 3.1 | 0.25 | 28 | 2026-10-29 | 11730 | 3,083 | 24.2 | 23.8 | 47.3 | 1.2 | -0.20 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.48 | 2.54 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 47 | AAPL | Apple Inc | Technology | put | 322.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 3.20 | 1.0 | 24.1 | 2.4 | 0.30 | 28 | 2026-10-29 | 821 | 1,212 | 23.8 | 23.8 | 47.3 | 1.2 | -0.22 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.10 | 3.30 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 48 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 3.95 | 1.2 | 29.6 | 1.6 | 0.36 | 28 | 2026-10-29 | 6142 | 4,383 | 23.4 | 23.8 | 47.3 | 1.2 | -0.22 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.90 | 4.00 | <= 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 49 | AAPL | Apple Inc | Technology | put | 315.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 2.37 | 0.8 | 12.5 | 4.6 | 0.20 | 28 | 2026-10-29 | 1245 | 138 | 24.6 | 23.8 | 47.3 | 1.2 | -0.16 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.29 | 2.45 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 50 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 3.50 | 1.1 | 18.2 | 3.1 | 0.27 | 28 | 2026-10-29 | 3702 | 1,119 | 23.9 | 23.8 | 47.3 | 1.2 | -0.17 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.40 | 3.60 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 51 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 5.05 | 1.6 | 25.8 | 1.6 | 0.37 | 28 | 2026-10-29 | 1505 | 520 | 23.3 | 23.8 | 47.3 | 1.2 | -0.18 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 4.95 | 5.15 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 1 |
| 52 | AAPL | Apple Inc | Technology | put | 310.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 3.00 | 1.0 | 12.2 | 6.2 | 0.20 | 28 | 2026-10-29 | 1133 | 201 | 28.2 | 23.8 | 47.3 | 1.2 | -0.15 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.91 | 3.10 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 53 | AAPL | Apple Inc | Technology | put | 315.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 4.08 | 1.3 | 16.3 | 4.6 | 0.25 | 28 | 2026-10-29 | 1742 | 237 | 27.6 | 23.8 | 47.3 | 1.2 | -0.17 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.95 | 4.20 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 54 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 5.48 | 1.7 | 21.6 | 3.1 | 0.32 | 28 | 2026-10-29 | 2406 | 472 | 27.1 | 23.8 | 47.3 | 1.2 | -0.18 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 5.35 | 5.60 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 55 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 7.15 | 2.2 | 27.7 | 1.6 | 0.39 | 28 | 2026-10-29 | 737 | 263 | 26.7 | 23.8 | 47.3 | 1.2 | -0.19 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 7.05 | 7.25 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 56 | AAPL | Apple Inc | Technology | put | 310.0 | 2026-11-20 | 50 | 330.32 | -0.8 | 5.08 | 1.6 | 12.0 | 6.2 | 0.24 | 28 | 2026-10-29 | 16523 | 267 | 27.6 | 23.8 | 47.3 | 1.2 | -0.13 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 5.00 | 5.15 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 57 | AAPL | Apple Inc | Technology | put | 315.0 | 2026-11-20 | 50 | 330.32 | -0.8 | 6.38 | 2.0 | 14.8 | 4.6 | 0.29 | 28 | 2026-10-29 | 10317 | 1,532 | 27.1 | 23.8 | 47.3 | 1.2 | -0.13 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 6.30 | 6.45 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| 58 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-11-20 | 50 | 330.32 | -0.8 | 7.98 | 2.5 | 18.2 | 3.1 | 0.34 | 28 | 2026-10-29 | 7308 | 1,761 | 26.7 | 23.8 | 47.3 | 1.2 | -0.14 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 7.90 | 8.05 | > 21 Days | 2026-10-01 13:06 PST (US) | 02/10/2026 04:03 AM | 0 |
| Symbol | Sector | Strike | Expiration | DTE | Option Price | Annual Yield | Delta | Days to Earnings | Open Interest | Volume | IV | IV Rank | VRP | Forward P/E | PEG | Mkt Size | is_before_earnings |
| id | Symbol | Name | Sector | Type | Strike | Expiration | DTE | Last Price | % Change | Option Price | Return on Capital | Annual Yield | % Out of Money | Delta | Days to Earnings | Earnings Date | Open Interest | Volume | IV | HV30 | IV Rank | VRP | Theta | Forward P/E | PEG | RSI | Avg Analyst Target | Div Yield | Mkt Cap | Mkt Size | 52-Wk Low | 52-Wk High | Bid | Ask | Contract Time | Data_Refreshed | updated_at | is_before_earnings |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35 | AAPL | Apple Inc | Technology | call | 330.0 | 2026-10-02 | 1 | 330.32 | -0.8 | 1.83 | 0.6 | 202.4 | 0.1 | 0.49 | 28 | 2026-10-29 | 3203 | 86,418 | 27.0 | 23.8 | 47.3 | 1.2 | -0.94 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.81 | 1.85 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 36 | AAPL | Apple Inc | Technology | call | 332.5 | 2026-10-02 | 1 | 330.32 | -0.8 | 0.85 | 0.3 | 93.3 | 0.7 | 0.29 | 28 | 2026-10-29 | 2319 | 71,365 | 26.9 | 23.8 | 47.3 | 1.2 | -0.81 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.84 | 0.86 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 37 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-02 | 1 | 330.32 | -0.8 | 0.34 | 0.1 | 37.0 | 1.4 | 0.15 | 28 | 2026-10-29 | 5747 | 90,268 | 27.2 | 23.8 | 47.3 | 1.2 | -0.39 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.33 | 0.34 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 38 | AAPL | Apple Inc | Technology | call | 332.5 | 2026-10-05 | 4 | 330.32 | -0.8 | 1.68 | 0.5 | 46.1 | 0.7 | 0.36 | 28 | 2026-10-29 | 523 | 5,936 | 20.0 | 23.8 | 47.3 | 1.2 | -0.33 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.64 | 1.73 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 39 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-05 | 4 | 330.32 | -0.8 | 0.96 | 0.3 | 26.2 | 1.4 | 0.24 | 28 | 2026-10-29 | 1994 | 5,322 | 20.1 | 23.8 | 47.3 | 1.2 | -0.27 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 0.93 | 0.98 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 40 | AAPL | Apple Inc | Technology | call | 332.5 | 2026-10-07 | 6 | 330.32 | -0.8 | 2.60 | 0.8 | 47.6 | 0.7 | 0.39 | 28 | 2026-10-29 | 984 | 1,662 | 21.9 | 23.8 | 47.3 | 1.2 | -0.30 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.54 | 2.65 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 41 | AAPL | Apple Inc | Technology | call | 332.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 3.38 | 1.0 | 46.4 | 0.7 | 0.42 | 28 | 2026-10-29 | 1588 | 2,811 | 22.7 | 23.8 | 47.3 | 1.2 | -0.29 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.30 | 3.45 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 42 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 2.43 | 0.7 | 33.1 | 1.4 | 0.34 | 28 | 2026-10-29 | 2173 | 13,463 | 22.6 | 23.8 | 47.3 | 1.2 | -0.27 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.40 | 2.46 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 43 | AAPL | Apple Inc | Technology | call | 337.5 | 2026-10-09 | 8 | 330.32 | -0.8 | 1.70 | 0.5 | 23.0 | 2.2 | 0.26 | 28 | 2026-10-29 | 2185 | 1,538 | 22.4 | 23.8 | 47.3 | 1.2 | -0.24 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.67 | 1.73 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 44 | AAPL | Apple Inc | Technology | call | 340.0 | 2026-10-09 | 8 | 330.32 | -0.8 | 1.14 | 0.3 | 15.3 | 2.9 | 0.20 | 28 | 2026-10-29 | 6489 | 11,122 | 22.3 | 23.8 | 47.3 | 1.2 | -0.20 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.11 | 1.16 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 45 | AAPL | Apple Inc | Technology | call | 332.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 5.12 | 1.5 | 37.5 | 0.7 | 0.45 | 28 | 2026-10-29 | 585 | 550 | 22.7 | 23.8 | 47.3 | 1.2 | -0.22 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 5.05 | 5.20 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 46 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 4.03 | 1.2 | 29.3 | 1.4 | 0.39 | 28 | 2026-10-29 | 12298 | 4,021 | 22.3 | 23.8 | 47.3 | 1.2 | -0.21 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.95 | 4.10 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 47 | AAPL | Apple Inc | Technology | call | 337.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 3.10 | 0.9 | 22.4 | 2.2 | 0.33 | 28 | 2026-10-29 | 3103 | 353 | 22.2 | 23.8 | 47.3 | 1.2 | -0.19 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.00 | 3.20 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 48 | AAPL | Apple Inc | Technology | call | 340.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 2.37 | 0.7 | 17.0 | 2.9 | 0.27 | 28 | 2026-10-29 | 105636 | 5,949 | 22.0 | 23.8 | 47.3 | 1.2 | -0.17 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.32 | 2.41 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 49 | AAPL | Apple Inc | Technology | call | 342.5 | 2026-10-16 | 15 | 330.32 | -0.8 | 1.76 | 0.5 | 12.5 | 3.7 | 0.22 | 28 | 2026-10-29 | 1019 | 1,343 | 21.9 | 23.8 | 47.3 | 1.2 | -0.15 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.70 | 1.82 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 50 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-16 | 15 | 330.32 | -0.8 | 1.31 | 0.4 | 9.2 | 4.4 | 0.17 | 28 | 2026-10-29 | 29360 | 3,473 | 21.9 | 23.8 | 47.3 | 1.2 | -0.13 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.27 | 1.34 | <= 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 51 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 5.32 | 1.6 | 26.4 | 1.4 | 0.42 | 28 | 2026-10-29 | 1679 | 370 | 22.3 | 23.8 | 47.3 | 1.2 | -0.18 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 5.25 | 5.40 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 52 | AAPL | Apple Inc | Technology | call | 340.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 3.50 | 1.0 | 17.1 | 2.9 | 0.31 | 28 | 2026-10-29 | 5427 | 1,958 | 21.9 | 23.8 | 47.3 | 1.2 | -0.16 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.40 | 3.60 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 53 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-23 | 22 | 330.32 | -0.8 | 2.19 | 0.6 | 10.5 | 4.4 | 0.22 | 28 | 2026-10-29 | 1645 | 1,526 | 21.7 | 23.8 | 47.3 | 1.2 | -0.13 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.14 | 2.24 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 1 |
| 54 | AAPL | Apple Inc | Technology | call | 335.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 7.72 | 2.3 | 29.0 | 1.4 | 0.45 | 28 | 2026-10-29 | 1746 | 1,018 | 25.6 | 23.8 | 47.3 | 1.2 | -0.18 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 7.50 | 7.95 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| 55 | AAPL | Apple Inc | Technology | call | 340.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 5.78 | 1.7 | 21.4 | 2.9 | 0.37 | 28 | 2026-10-29 | 1275 | 1,286 | 25.2 | 23.8 | 47.3 | 1.2 | -0.17 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 5.65 | 5.90 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| 56 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 4.08 | 1.2 | 14.9 | 4.4 | 0.29 | 28 | 2026-10-29 | 1872 | 377 | 25.0 | 23.8 | 47.3 | 1.2 | -0.15 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 3.90 | 4.25 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| 57 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 2.88 | 0.8 | 10.4 | 6.0 | 0.22 | 28 | 2026-10-29 | 3411 | 1,336 | 24.8 | 23.8 | 47.3 | 1.2 | -0.13 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 2.79 | 2.98 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| 58 | AAPL | Apple Inc | Technology | call | 355.0 | 2026-10-30 | 29 | 330.32 | -0.8 | 1.92 | 0.5 | 6.8 | 7.5 | 0.17 | 28 | 2026-10-29 | 2714 | 473 | 24.7 | 23.8 | 47.3 | 1.2 | -0.11 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.80 | 2.04 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| 59 | AAPL | Apple Inc | Technology | call | 360.0 | 2026-11-06 | 36 | 330.32 | -0.8 | 1.88 | 0.5 | 5.3 | 9.0 | 0.15 | 28 | 2026-10-29 | 746 | 207 | 24.2 | 23.8 | 47.3 | 1.2 | -0.09 | 34.8 | 2.7 | 57.5 | 328.09 | 0.0032 | 4860153.82 | Mega | 243.42 | 345.34 | 1.80 | 1.97 | > 21 Days | 2026-10-01 13:05 PST (US) | 2026-10-02 04:03:40 | 0 |
| id | Symbol | Sector | Strike | Expiration | DTE | Option Price | Delta | Days to Earnings | Open Interest | Volume | IV | IV Rank | VRP | Mkt Size | Data_Refreshed | is_before_earnings |
You’re viewing a limited sample
Scan 1,000+ Tickers. Filter Instantly.
Full access to cash-secured puts and covered calls with real-time yield, delta, OTM, and earnings filters.
Start Free 5-Day TrialNo credit card required. Cancel anytime.