The market is closed.
Contracts: FULL: 26417 S&P 500: 6122 MAG7:166
Stocks: 8524
Industries: 127
Sectors: 11
Countries: 38
Exchanges: 3
or

Without a plan, you only get contracts from the Magnificent 7 (166 contracts).

Upgrade to unlock larger datasets. (Today's full dataset has 26417 contracts!)

Dataset: Free, all contracts from the Magnificent 7, updated 5/30/2025
ScoreTickerStrategyMax ProfitMax LossP/LPOPStock PriceStrikeDays To ExpirationIV %IV RankIV %ileOpen InterestVolumeChart Last 7 DaysChart Last 30 DaysChart YTD
0
Covered Call
$783.00$70500.001.11%
21.50%
$642.88$705.004928.3310.419.26379
3
Covered Call
$228.00$18500.001.23%
23.70%
$170.48$185.004927.4222.544.48797749
3
Covered Call
$832.00$69500.001.20%
23.80%
$642.88$695.004228.6210.419.221
3
Covered Call
$882.00$70000.001.26%
23.60%
$642.88$700.004928.4010.419.24704311
5
Covered Call
$998.00$69500.001.44%
25.90%
$642.88$695.004928.4810.419.246430
5
Covered Call
$192.00$18000.001.07%
25.60%
$170.48$180.002827.3122.544.43512737
5
Covered Call
$795.00$68500.001.16%
25.30%
$642.88$685.003427.8010.419.23453
5
Covered Call
$735.00$68000.001.08%
25.60%
$642.88$680.002827.8610.419.217458
8
Covered Call
$234.00$18000.001.30%
28.00%
$170.48$180.003427.0222.544.46653579
8
Covered Call
$868.00$67500.001.29%
28.80%
$642.88$675.002828.0110.419.257971
8
Covered Call
$1123.00$69000.001.63%
28.20%
$642.88$690.004928.6010.419.288461
8
Covered Call
$748.00$67000.001.12%
28.70%
$642.88$670.002127.8210.419.23098232
8
Covered Call
$925.00$68000.001.36%
28.30%
$642.88$680.003427.9610.419.22117
8
Covered Call
$194.00$17750.001.09%
28.60%
$170.48$177.502127.3422.544.41015460
10
Covered Call
$1263.00$68500.001.84%
30.70%
$642.88$685.004928.6710.419.271820
10
Covered Call
$292.00$18000.001.62%
30.60%
$170.48$180.004227.0722.544.4114
13
Covered Call
$353.00$18000.001.96%
32.90%
$170.48$180.004927.4722.544.49626709
13
Covered Call
$1020.00$67000.001.52%
32.30%
$642.88$670.002828.1910.419.2168190
13
Covered Call
$1068.00$67500.001.58%
31.40%
$642.88$675.003428.0810.419.215-
13
Covered Call
$902.00$66500.001.36%
32.80%
$642.88$665.002128.0610.419.297268
15
Covered Call
$988.00$66250.001.49%
34.90%
$642.88$662.502128.1710.419.2271106
15
Covered Call
$201.00$17500.001.15%
33.10%
$170.48$175.001428.3122.544.418271242
15
Covered Call
$1413.00$68000.002.08%
33.30%
$642.88$680.004928.8410.419.2236997
15
Covered Call
$768.00$66000.001.16%
33.60%
$642.88$660.001428.0210.419.2936219
15
Covered Call
$1225.00$67000.001.83%
34.60%
$642.88$670.003428.2010.419.22011
18
Covered Call
$1580.00$67500.002.34%
35.90%
$642.88$675.004928.9810.419.22566295
18
Covered Call
$857.00$65750.001.30%
36.30%
$642.88$657.501428.1410.419.21261
18
Covered Call
$271.00$17500.001.55%
36.40%
$170.48$175.002127.4222.544.417890837
18
Covered Call
$1188.00$66500.001.79%
35.90%
$642.88$665.002828.3610.419.216031
21
Covered Call
$343.00$17500.001.96%
38.90%
$170.48$175.002827.5322.544.43553363
21
Covered Call
$1527.00$67000.002.28%
37.00%
$642.88$670.004228.9710.419.2117
21
Covered Call
$1760.00$67000.002.63%
38.70%
$642.88$670.004929.1610.419.22015123
21
Covered Call
$1405.00$66500.002.11%
37.90%
$642.88$665.003428.4110.419.26722
21
Covered Call
$955.00$65500.001.46%
38.90%
$642.88$655.001428.3210.419.2562189
21
Covered Call
$1077.00$66000.001.63%
37.10%
$642.88$660.002128.2910.419.25006380
23
Covered Call
$1378.00$66000.002.09%
39.70%
$642.88$660.002828.6110.419.227249
23
Covered Call
$1730.00$66500.002.60%
40.10%
$642.88$665.004229.3210.419.228
23
Covered Call
$395.00$17500.002.26%
40.50%
$170.48$175.003427.3322.544.4297433
23
Covered Call
$178.00$17250.001.03%
39.40%
$170.48$172.50727.3622.544.426253517
23
Covered Call
$1175.00$65750.001.79%
39.30%
$642.88$657.502128.3910.419.2202109
23
Covered Call
$708.00$65000.001.09%
40.30%
$642.88$650.00727.8710.419.228203801
26
Covered Call
$1058.00$65250.001.62%
41.70%
$642.88$652.501428.4710.419.28429
26
Covered Call
$1277.00$65500.001.95%
41.50%
$642.88$655.002128.5710.419.21594415
26
Covered Call
$1602.00$66000.002.43%
41.40%
$642.88$660.003428.6310.419.226035
26
Covered Call
$293.00$17250.001.70%
42.90%
$170.48$172.501428.4622.544.4401533
26
Covered Call
$470.00$17500.002.69%
42.20%
$170.48$175.004227.6122.544.4219
26
Covered Call
$1958.00$66500.002.94%
41.50%
$642.88$665.004929.3610.419.268162
28
Covered Call
$820.00$64750.001.27%
44.30%
$642.88$647.50728.2410.419.26671190
28
Covered Call
$1588.00$65500.002.42%
43.50%
$642.88$655.002828.8610.419.228512
28
Covered Call
$535.00$17500.003.06%
43.70%
$170.48$175.004927.9422.544.47192666
28
Covered Call
$2170.00$66000.003.29%
44.30%
$642.88$660.004929.5510.419.25053281
28
Covered Call
$370.00$17250.002.14%
44.90%
$170.48$172.502127.7022.544.41933627
28
Covered Call
$1820.00$65500.002.78%
44.80%
$642.88$655.003428.8910.419.213410
28
Covered Call
$1385.00$65250.002.12%
43.70%
$642.88$652.502128.7010.419.2125145
28
Covered Call
$1170.00$65000.001.80%
44.40%
$642.88$650.001428.6810.419.2708266
31
Covered Call
$1500.00$65000.002.31%
45.90%
$642.88$650.002128.8610.419.269191062
31
Covered Call
$2108.00$65500.003.22%
46.00%
$642.88$655.004229.1710.419.222
33
Covered Call
$2058.00$65000.003.17%
48.30%
$642.88$650.003429.1810.419.224828
33
Covered Call
$1815.00$65000.002.79%
47.30%
$642.88$650.002829.1410.419.2319157
33
Covered Call
$943.00$64500.001.46%
48.20%
$642.88$645.00728.4710.419.28983669
33
Covered Call
$1285.00$64750.001.98%
47.10%
$642.88$647.501428.8610.419.2260127
33
Covered Call
$1620.00$64750.002.50%
48.20%
$642.88$647.502129.0210.419.2210121
33
Covered Call
$2395.00$65500.003.66%
47.10%
$642.88$655.004929.7810.419.276345
36
Covered Call
$2365.00$65000.003.64%
49.10%
$642.88$650.004229.6410.419.2512
36
Covered Call
$2635.00$65000.004.05%
49.90%
$642.88$650.004930.0010.419.245231230
36
Covered Call
$1410.00$64500.002.19%
49.90%
$642.88$645.001429.0510.419.210171161
36
Covered Call
$1745.00$64500.002.71%
50.40%
$642.88$645.002129.1610.419.21547514
38
Covered Call
$2310.00$64500.003.58%
51.80%
$642.88$645.003429.3410.419.218251
38
Covered Call
$2893.00$64500.004.49%
52.70%
$642.88$645.004930.0710.419.2842223
38
Covered Call
$2068.00$64500.003.21%
51.10%
$642.88$645.002829.4310.419.2660272
38
Covered Call
$2628.00$64500.004.07%
52.20%
$642.88$645.004229.8810.419.2618
100
Cash Secured Put
$358.00$17000.002.11%
100.00%
$170.48$170.001428.6622.544.4676286
100
Cash Secured Put
$179.00$16500.001.08%
100.00%
$170.48$165.001430.0022.544.4587706
100
Cash Secured Put
$234.00$17000.001.38%
100.00%
$170.48$170.00727.7822.544.458321470
100
Cash Secured Put
$595.00$17000.003.50%
100.00%
$170.48$170.004228.1722.544.4319
100
Cash Secured Put
$263.00$16000.001.64%
100.00%
$170.48$160.004230.2422.544.41726
100
Cash Secured Put
$172.00$15500.001.11%
100.00%
$170.48$155.004231.8222.544.4114
100
Cash Secured Put
$1477.00$61000.002.42%
100.00%
$642.88$610.004932.0210.419.2181624
100
Cash Secured Put
$395.00$16500.002.39%
100.00%
$170.48$165.004229.0322.544.4924
100
Cash Secured Put
$176.00$16000.001.10%
100.00%
$170.48$160.002830.4522.544.4419261
100
Cash Secured Put
$490.00$17000.002.88%
100.00%
$170.48$170.002828.0622.544.4145172
100
Cash Secured Put
$297.00$16500.001.80%
100.00%
$170.48$165.002828.9922.544.4560149
100
Cash Secured Put
$1108.00$59500.001.86%
100.00%
$642.88$595.004933.0510.419.279626
100
Cash Secured Put
$645.00$17000.003.79%
100.00%
$170.48$170.004928.4122.544.42867124
100
Cash Secured Put
$447.00$16500.002.71%
100.00%
$170.48$165.004929.2922.544.4300696
100
Cash Secured Put
$305.00$16000.001.91%
100.00%
$170.48$160.004930.4422.544.45055300
100
Cash Secured Put
$207.00$15500.001.34%
100.00%
$170.48$155.004931.9022.544.49468245
100
Cash Secured Put
$422.00$17000.002.48%
100.00%
$170.48$170.002128.0222.544.48551589
100
Cash Secured Put
$320.00$16750.001.91%
100.00%
$170.48$167.502128.4422.544.4633200
100
Cash Secured Put
$175.00$16250.001.08%
100.00%
$170.48$162.502129.8322.544.41110128
100
Cash Secured Put
$238.00$16500.001.44%
100.00%
$170.48$165.002129.0222.544.47412405
100
Cash Secured Put
$1002.00$59000.001.70%
100.00%
$642.88$590.004933.3910.419.296339
100
Cash Secured Put
$930.00$59500.001.56%
100.00%
$642.88$595.004232.7410.419.2214
100
Cash Secured Put
$1498.00$61500.002.44%
100.00%
$642.88$615.004232.3410.419.244
100
Cash Secured Put
$675.00$57000.001.18%
100.00%
$642.88$570.004934.9810.419.2244156
100
Cash Secured Put
$610.00$56500.001.08%
100.00%
$642.88$565.004935.3810.419.25755
100
Cash Secured Put
$823.00$58000.001.42%
100.00%
$642.88$580.004934.1510.419.21877242
100
Cash Secured Put
$2140.00$63000.003.40%
100.00%
$642.88$630.004930.8310.419.2205570
100
Cash Secured Put
$1955.00$62500.003.13%
100.00%
$642.88$625.004931.1210.419.254549
100
Cash Secured Put
$745.00$57500.001.30%
100.00%
$642.88$575.004934.5610.419.21565230
Dataset: Free, all contracts from the Magnificent 7, updated 5/30/2025

Without a plan, you only get contracts from the Magnificent 7 (166 contracts).

Upgrade to unlock larger datasets. (Today's full dataset has 26417 contracts!)