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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 0.44 | 0.1 | 24.0 | 2.6 | 0.13 | 12 | 2026-11-02 | 5348 | 12,982 | 30.5 | 15.9 | 59.0 | 1.8 | -0.45 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 0.42 | 0.45 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 40 | AAPL | Apple Inc | Technology | put | 337.5 | 2026-10-23 | 2 | 343.99 | 1.3 | 0.74 | 0.2 | 40.0 | 1.9 | 0.19 | 12 | 2026-11-02 | 4281 | 10,357 | 29.1 | 15.9 | 59.0 | 1.8 | -0.53 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 0.73 | 0.75 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 41 | AAPL | Apple Inc | Technology | put | 340.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 1.23 | 0.4 | 66.0 | 1.2 | 0.28 | 12 | 2026-11-02 | 7359 | 29,043 | 28.3 | 15.9 | 59.0 | 1.8 | -0.61 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.22 | 1.24 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 42 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 0.76 | 0.2 | 16.6 | 2.6 | 0.16 | 12 | 2026-11-02 | 820 | 3,413 | 23.0 | 15.9 | 59.0 | 1.8 | -0.24 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 0.71 | 0.81 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 43 | AAPL | Apple Inc | Technology | put | 340.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 1.81 | 0.5 | 38.9 | 1.2 | 0.31 | 12 | 2026-11-02 | 3288 | 2,331 | 22.0 | 15.9 | 59.0 | 1.8 | -0.32 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.78 | 1.83 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 44 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 1.04 | 0.3 | 12.8 | 4.1 | 0.15 | 12 | 2026-11-02 | 6376 | 4,723 | 25.8 | 15.9 | 59.0 | 1.8 | -0.22 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.02 | 1.07 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 45 | AAPL | Apple Inc | Technology | put | 332.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 1.38 | 0.4 | 16.8 | 3.3 | 0.19 | 12 | 2026-11-02 | 557 | 621 | 25.1 | 15.9 | 59.0 | 1.8 | -0.24 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.33 | 1.43 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 46 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 1.85 | 0.6 | 22.4 | 2.6 | 0.24 | 12 | 2026-11-02 | 7088 | 8,418 | 24.7 | 15.9 | 59.0 | 1.8 | -0.26 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.82 | 1.87 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 47 | AAPL | Apple Inc | Technology | put | 337.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.44 | 0.7 | 29.3 | 1.9 | 0.29 | 12 | 2026-11-02 | 812 | 916 | 24.1 | 15.9 | 59.0 | 1.8 | -0.28 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.39 | 2.48 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 48 | AAPL | Apple Inc | Technology | put | 340.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 3.20 | 0.9 | 38.2 | 1.2 | 0.36 | 12 | 2026-11-02 | 5481 | 5,987 | 23.4 | 15.9 | 59.0 | 1.8 | -0.29 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.15 | 3.25 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 1 |
| 49 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 1.80 | 0.6 | 12.8 | 7.0 | 0.14 | 12 | 2026-11-02 | 9534 | 685 | 33.6 | 15.9 | 59.0 | 1.8 | -0.20 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.73 | 1.86 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 50 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 2.54 | 0.8 | 17.8 | 5.5 | 0.19 | 12 | 2026-11-02 | 4666 | 267 | 32.7 | 15.9 | 59.0 | 1.8 | -0.22 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.48 | 2.61 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 51 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 3.58 | 1.1 | 24.8 | 4.1 | 0.25 | 12 | 2026-11-02 | 2969 | 672 | 32.0 | 15.9 | 59.0 | 1.8 | -0.25 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.50 | 3.65 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 52 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 4.92 | 1.5 | 33.5 | 2.6 | 0.32 | 12 | 2026-11-02 | 1686 | 207 | 31.2 | 15.9 | 59.0 | 1.8 | -0.27 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.85 | 5.00 | <= 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 53 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 2.46 | 0.8 | 12.2 | 7.0 | 0.16 | 12 | 2026-11-02 | 962 | 163 | 31.1 | 15.9 | 59.0 | 1.8 | -0.17 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.40 | 2.52 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 54 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 3.28 | 1.0 | 16.0 | 5.5 | 0.21 | 12 | 2026-11-02 | 979 | 107 | 30.5 | 15.9 | 59.0 | 1.8 | -0.18 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.15 | 3.40 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 55 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 4.40 | 1.3 | 21.2 | 4.1 | 0.26 | 12 | 2026-11-02 | 775 | 225 | 29.9 | 15.9 | 59.0 | 1.8 | -0.20 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.30 | 4.50 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 56 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 5.80 | 1.7 | 27.5 | 2.6 | 0.33 | 12 | 2026-11-02 | 894 | 184 | 28.9 | 15.9 | 59.0 | 1.8 | -0.21 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 5.65 | 5.95 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 57 | AAPL | Apple Inc | Technology | put | 320.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 3.05 | 1.0 | 11.6 | 7.0 | 0.18 | 12 | 2026-11-02 | 11800 | 2,839 | 29.8 | 15.9 | 59.0 | 1.8 | -0.15 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.00 | 3.10 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 58 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 3.92 | 1.2 | 14.7 | 5.5 | 0.23 | 12 | 2026-11-02 | 7841 | 413 | 29.0 | 15.9 | 59.0 | 1.8 | -0.16 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.80 | 4.05 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 59 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 5.12 | 1.6 | 18.9 | 4.1 | 0.28 | 12 | 2026-11-02 | 28782 | 21,152 | 28.3 | 15.9 | 59.0 | 1.8 | -0.17 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 5.05 | 5.20 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 60 | AAPL | Apple Inc | Technology | put | 335.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 6.55 | 2.0 | 23.8 | 2.6 | 0.34 | 12 | 2026-11-02 | 4818 | 222 | 27.6 | 15.9 | 59.0 | 1.8 | -0.18 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 6.40 | 6.70 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 61 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-11-27 | 37 | 343.99 | 1.3 | 5.52 | 1.7 | 16.5 | 4.1 | 0.28 | 12 | 2026-11-02 | 10180 | 129 | 26.8 | 15.9 | 59.0 | 1.8 | -0.15 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 5.40 | 5.65 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 62 | AAPL | Apple Inc | Technology | put | 325.0 | 2026-12-18 | 58 | 343.99 | 1.3 | 6.15 | 1.9 | 11.9 | 5.5 | 0.25 | 12 | 2026-11-02 | 4271 | 217 | 26.5 | 15.9 | 59.0 | 1.8 | -0.12 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 6.10 | 6.20 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 0 |
| 63 | AAPL | Apple Inc | Technology | put | 330.0 | 2026-12-18 | 58 | 343.99 | 1.3 | 7.58 | 2.3 | 14.5 | 4.1 | 0.30 | 12 | 2026-11-02 | 4874 | 520 | 26.0 | 15.9 | 59.0 | 1.8 | -0.13 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 7.50 | 7.65 | > 21 Days | 2026-10-21 13:03 PST (US) | 21/10/2026 11:33 PM | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 2.23 | 0.7 | 118.0 | 0.3 | 0.45 | 12 | 2026-11-02 | 12263 | 34,585 | 27.2 | 15.9 | 59.0 | 1.8 | -0.67 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.21 | 2.25 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 47 | AAPL | Apple Inc | Technology | call | 347.5 | 2026-10-23 | 2 | 343.99 | 1.3 | 1.26 | 0.4 | 66.2 | 1.0 | 0.31 | 12 | 2026-11-02 | 9907 | 11,355 | 26.5 | 15.9 | 59.0 | 1.8 | -0.59 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.24 | 1.28 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 48 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-10-23 | 2 | 343.99 | 1.3 | 0.65 | 0.2 | 33.9 | 1.8 | 0.19 | 12 | 2026-11-02 | 17767 | 22,829 | 25.9 | 15.9 | 59.0 | 1.8 | -0.47 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 0.64 | 0.66 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 49 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 2.89 | 0.8 | 61.2 | 0.3 | 0.46 | 12 | 2026-11-02 | 813 | 3,682 | 21.5 | 15.9 | 59.0 | 1.8 | -0.34 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.84 | 2.94 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 50 | AAPL | Apple Inc | Technology | call | 347.5 | 2026-10-26 | 5 | 343.99 | 1.3 | 1.86 | 0.5 | 39.1 | 1.0 | 0.35 | 12 | 2026-11-02 | 572 | 997 | 21.0 | 15.9 | 59.0 | 1.8 | -0.32 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.79 | 1.93 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 51 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-10-26 | 5 | 343.99 | 1.3 | 1.10 | 0.3 | 22.9 | 1.8 | 0.24 | 12 | 2026-11-02 | 2763 | 2,566 | 20.5 | 15.9 | 59.0 | 1.8 | -0.27 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.07 | 1.12 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 52 | AAPL | Apple Inc | Technology | call | 347.5 | 2026-10-28 | 7 | 343.99 | 1.3 | 2.78 | 0.8 | 41.7 | 1.0 | 0.38 | 12 | 2026-11-02 | 756 | 1,515 | 22.2 | 15.9 | 59.0 | 1.8 | -0.30 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.64 | 2.92 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 53 | AAPL | Apple Inc | Technology | call | 345.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 4.58 | 1.3 | 53.8 | 0.3 | 0.49 | 12 | 2026-11-02 | 4336 | 2,856 | 22.9 | 15.9 | 59.0 | 1.8 | -0.29 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.50 | 4.65 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 54 | AAPL | Apple Inc | Technology | call | 347.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 3.42 | 1.0 | 39.9 | 1.0 | 0.41 | 12 | 2026-11-02 | 1448 | 772 | 22.6 | 15.9 | 59.0 | 1.8 | -0.28 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.35 | 3.50 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 55 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 2.48 | 0.7 | 28.7 | 1.8 | 0.33 | 12 | 2026-11-02 | 14910 | 7,331 | 22.2 | 15.9 | 59.0 | 1.8 | -0.26 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.43 | 2.52 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 56 | AAPL | Apple Inc | Technology | call | 352.5 | 2026-10-30 | 9 | 343.99 | 1.3 | 1.72 | 0.5 | 19.8 | 2.5 | 0.26 | 12 | 2026-11-02 | 942 | 909 | 21.9 | 15.9 | 59.0 | 1.8 | -0.23 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.68 | 1.77 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 57 | AAPL | Apple Inc | Technology | call | 355.0 | 2026-10-30 | 9 | 343.99 | 1.3 | 1.16 | 0.3 | 13.3 | 3.2 | 0.19 | 12 | 2026-11-02 | 4386 | 4,518 | 21.7 | 15.9 | 59.0 | 1.8 | -0.19 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.13 | 1.19 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 1 |
| 58 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 6.02 | 1.7 | 39.2 | 1.8 | 0.41 | 12 | 2026-11-02 | 5198 | 687 | 29.6 | 15.9 | 59.0 | 1.8 | -0.28 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 5.90 | 6.15 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 59 | AAPL | Apple Inc | Technology | call | 355.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 4.12 | 1.2 | 26.5 | 3.2 | 0.32 | 12 | 2026-11-02 | 4214 | 284 | 28.9 | 15.9 | 59.0 | 1.8 | -0.25 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.05 | 4.20 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 60 | AAPL | Apple Inc | Technology | call | 360.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 2.69 | 0.8 | 17.1 | 4.7 | 0.24 | 12 | 2026-11-02 | 6302 | 342 | 28.3 | 15.9 | 59.0 | 1.8 | -0.21 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.64 | 2.74 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 61 | AAPL | Apple Inc | Technology | call | 365.0 | 2026-11-06 | 16 | 343.99 | 1.3 | 1.72 | 0.5 | 10.8 | 6.1 | 0.17 | 12 | 2026-11-02 | 2551 | 244 | 27.9 | 15.9 | 59.0 | 1.8 | -0.16 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 1.63 | 1.81 | <= 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 62 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 7.08 | 2.0 | 32.1 | 1.8 | 0.43 | 12 | 2026-11-02 | 1186 | 312 | 27.7 | 15.9 | 59.0 | 1.8 | -0.21 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 6.90 | 7.25 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 63 | AAPL | Apple Inc | Technology | call | 355.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 5.03 | 1.4 | 22.5 | 3.2 | 0.35 | 12 | 2026-11-02 | 673 | 176 | 26.9 | 15.9 | 59.0 | 1.8 | -0.20 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.90 | 5.15 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 64 | AAPL | Apple Inc | Technology | call | 360.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 3.42 | 1.0 | 15.1 | 4.7 | 0.27 | 12 | 2026-11-02 | 4770 | 164 | 26.1 | 15.9 | 59.0 | 1.8 | -0.18 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 3.35 | 3.50 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 65 | AAPL | Apple Inc | Technology | call | 365.0 | 2026-11-13 | 23 | 343.99 | 1.3 | 2.32 | 0.6 | 10.1 | 6.1 | 0.20 | 12 | 2026-11-02 | 1558 | 249 | 25.9 | 15.9 | 59.0 | 1.8 | -0.15 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.21 | 2.43 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 66 | AAPL | Apple Inc | Technology | call | 350.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 7.90 | 2.3 | 27.5 | 1.8 | 0.43 | 12 | 2026-11-02 | 26378 | 1,587 | 26.2 | 15.9 | 59.0 | 1.8 | -0.18 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 7.80 | 8.00 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 67 | AAPL | Apple Inc | Technology | call | 355.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 5.88 | 1.7 | 20.2 | 3.2 | 0.36 | 12 | 2026-11-02 | 14364 | 455 | 25.6 | 15.9 | 59.0 | 1.8 | -0.17 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 5.75 | 6.00 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 68 | AAPL | Apple Inc | Technology | call | 360.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 4.18 | 1.2 | 14.1 | 4.7 | 0.29 | 12 | 2026-11-02 | 22542 | 1,822 | 25.0 | 15.9 | 59.0 | 1.8 | -0.15 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 4.10 | 4.25 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 69 | AAPL | Apple Inc | Technology | call | 365.0 | 2026-11-20 | 30 | 343.99 | 1.3 | 2.92 | 0.8 | 9.7 | 6.1 | 0.22 | 12 | 2026-11-02 | 14156 | 807 | 24.6 | 15.9 | 59.0 | 1.8 | -0.13 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.79 | 3.05 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 0 |
| 70 | AAPL | Apple Inc | Technology | call | 367.5 | 2026-11-20 | 30 | 343.99 | 1.3 | 2.40 | 0.7 | 8.0 | 6.8 | 0.19 | 12 | 2026-11-02 | 1064 | 1,678 | 24.3 | 15.9 | 59.0 | 1.8 | -0.12 | 35.5 | 2.7 | 54.3 | 328.35 | 0.0032 | 4954724.11 | Mega | 243.42 | 348.15 | 2.32 | 2.48 | > 21 Days | 2026-10-21 13:03 PST (US) | 2026-10-21 23:33:54 | 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.