Monthly Covered Calls
A covered call is an options strategy in which the investor selling call options owns an equivalent amount of the underlying security. To execute this, an investor who holds a long position in an asset then writes (sells) call options on that same asset to generate an income stream. The investor's long position in the asset is the cover because it means the seller can deliver the shares if the buyer of the call option chooses to exercise.
| Ticker | Company | Options Chain | Bid | Ask | Premium | Return on Investment | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Ex-Dividend Date | Previous Dividend Amount | Current Dividend Amount | 5-Year Dividend Payments Count | Total Years Dividends Increasing | Liquidity Rating | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP | Applovin Corp - Class A | Options Chain | 66.10 | 68.90 | 67.50 |
|
0.11 | 0.73 | 0.53 | -0.68 | 620.00 | 640.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 63 | None | ||
| APP | Applovin Corp - Class A | Options Chain | 60.00 | 66.40 | 63.20 |
|
0.10 | 0.77 | 0.55 | -0.84 | 620.00 | 630.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 63 | None | ||
| LEU | Centrus Energy Corp - Class A | Options Chain | 54.00 | 57.10 | 55.55 |
|
0.15 | 1.14 | 0.55 | -0.59 | 383.00 | 370.00 | 12/19/2025 | Yes | 11/22 | 0.00 | 37.49 | 0 | 0 | 10 | 59 | None | |
| NFLX | Netflix Inc | Options Chain | 49.85 | 51.45 | 50.65 |
|
0.05 | 0.29 | 0.55 | -0.50 | 1,094.69 | 1,100.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 65 | None | ||
| LLY | Lilly(Eli) & Company | Options Chain | 44.25 | 46.10 | 45.18 |
|
0.06 | 0.36 | 0.53 | -0.44 | 825.45 | 820.00 | 12/19/2025 | Yes | 8/15 | 1.50 | 1.50 | 20 | 10 | 10 | 65 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 43.90 | 44.20 | 44.05 |
|
0.06 | 0.35 | 0.55 | -0.40 | 738.36 | 750.00 | 12/19/2025 | Yes | 9/22 | 0.53 | 0.53 | 7 | 1 | 16 | 72 | None | |
| GEV | GE Vernova LLC | Options Chain | 42.70 | 44.90 | 43.80 |
|
0.07 | 0.49 | 0.54 | -0.46 | 584.39 | 590.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| LLY | Lilly(Eli) & Company | Options Chain | 39.90 | 44.55 | 42.23 |
|
0.05 | 0.37 | 0.54 | -0.52 | 825.45 | 815.00 | 12/5/2025 | Yes | 8/15 | 1.50 | 1.50 | 20 | 10 | 10 | 65 | None | |
| META | Meta Platforms Inc - Class A | Options Chain | 41.40 | 41.70 | 41.55 |
|
0.06 | 0.35 | 0.53 | -0.40 | 738.36 | 755.00 | 12/19/2025 | Yes | 9/22 | 0.53 | 0.53 | 7 | 1 | 16 | 72 | None | |
| TSLA | Tesla Inc | Options Chain | 41.30 | 41.50 | 41.40 |
|
0.09 | 0.51 | 0.54 | -0.36 | 433.72 | 450.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 59 | None | ||
| HUBS | HubSpot Inc | Options Chain | 37.00 | 42.90 | 39.95 |
|
0.08 | 0.57 | 0.53 | -0.39 | 469.67 | 480.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| CVNA | Carvana Co. - Class A | Options Chain | 37.40 | 39.90 | 38.65 |
|
0.11 | 0.78 | 0.55 | -0.41 | 351.20 | 360.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 59 | None | ||
| CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 37.10 | 37.90 | 37.50 |
|
0.07 | 0.45 | 0.55 | -0.37 | 527.32 | 530.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 55 | None | ||
| TSLA | Tesla Inc | Options Chain | 36.65 | 36.80 | 36.73 |
|
0.08 | 0.51 | 0.50 | -0.36 | 433.72 | 460.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 59 | None | ||
| ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 33.70 | 36.70 | 35.20 |
|
0.07 | 0.46 | 0.54 | -0.35 | 463.43 | 480.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 50 | None | ||
| GS | Goldman Sachs Group Inc | Options Chain | 33.95 | 35.45 | 34.70 |
|
0.04 | 0.27 | 0.55 | -0.32 | 783.88 | 790.00 | 12/19/2025 | No | 12/02 | 4.00 | 4.00 | 21 | 13 | 14 | 78 | None | |
| DUOL | Duolingo Inc - Class A | Options Chain | 33.10 | 35.70 | 34.40 |
|
0.11 | 0.86 | 0.55 | -0.45 | 312.00 | 310.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 57 | None | ||
| COST | Costco Wholesale Corp | Options Chain | 32.80 | 34.10 | 33.45 |
|
0.04 | 0.23 | 0.54 | -0.36 | 932.14 | 930.00 | 12/19/2025 | No | 10/31 | 1.30 | 1.30 | 23 | 21 | 14 | 60 | None | |
| COIN | Coinbase Global Inc - Class A | Options Chain | 32.60 | 33.40 | 33.00 |
|
0.09 | 0.65 | 0.53 | -0.36 | 354.46 | 370.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 64 | None | ||
| GS | Goldman Sachs Group Inc | Options Chain | 30.95 | 34.00 | 32.48 |
|
0.04 | 0.27 | 0.52 | -0.32 | 783.88 | 795.00 | 12/19/2025 | No | 12/02 | 4.00 | 4.00 | 21 | 13 | 14 | 78 | None | |
| CLS | Celestica Inc | Options Chain | 29.80 | 31.30 | 30.55 |
|
0.10 | 0.77 | 0.51 | -0.35 | 296.62 | 320.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| MDB | MongoDB Inc - Class A | Options Chain | 29.65 | 31.25 | 30.45 |
|
0.09 | 0.64 | 0.52 | -0.35 | 333.57 | 350.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 49 | None | ||
| MSTR | Microstrategy Inc - Class A | Options Chain | 28.35 | 29.10 | 28.73 |
|
0.10 | 0.63 | 0.55 | -0.28 | 289.08 | 295.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 76 | None | ||
| AVGO | Broadcom Inc | Options Chain | 28.45 | 28.80 | 28.63 |
|
0.08 | 0.50 | 0.55 | -0.28 | 354.13 | 360.00 | 12/19/2025 | Yes | 9/22 | 0.59 | 0.59 | 20 | 15 | 10 | 67 | None | |
| UTHR | United Therapeutics Corp | Options Chain | 25.20 | 30.90 | 28.05 |
|
0.07 | 0.43 | 0.53 | -0.26 | 418.58 | 420.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 67 | None | ||
| SNDK | Sandisk Corp | Options Chain | 25.70 | 28.00 | 26.85 |
|
0.15 | 1.03 | 0.55 | -0.27 | 186.16 | 185.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| MDB | MongoDB Inc - Class A | Options Chain | 22.55 | 31.10 | 26.83 |
|
0.08 | 0.57 | 0.55 | -0.36 | 333.57 | 340.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 49 | None | ||
| CEG | Constellation Energy Corporation | Options Chain | 25.10 | 27.80 | 26.45 |
|
0.07 | 0.54 | 0.51 | -0.33 | 389.19 | 400.00 | 12/19/2025 | Yes | 8/18 | 0.39 | 0.39 | 15 | 3 | 8 | 47 | None | |
| PWR | Quanta Services Inc | Options Chain | 25.10 | 27.40 | 26.25 |
|
0.06 | 0.38 | 0.55 | -0.26 | 440.93 | 440.00 | 12/19/2025 | Yes | 10/01 | 0.10 | 0.10 | 20 | 0 | 9 | 57 | None | |
| RDDT | Reddit Inc - Class A | Options Chain | 23.60 | 25.30 | 24.45 |
|
0.11 | 0.85 | 0.55 | -0.31 | 214.20 | 220.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 40 | None | ||
| ADBE | Adobe Inc | Options Chain | 24.05 | 24.80 | 24.43 |
|
0.07 | 0.42 | 0.55 | -0.23 | 353.52 | 355.00 | 12/19/2025 | Yes | 3/24 | 0.00 | 0.01 | 0 | 0 | 12 | 62 | None | |
| WING | Wingstop Inc | Options Chain | 23.10 | 25.70 | 24.40 |
|
0.09 | 0.66 | 0.54 | -0.25 | 258.99 | 260.00 | 12/19/2025 | Yes | 8/15 | 0.27 | 0.30 | 22 | 8 | 10 | 52 | None | |
| MU | Micron Technology Inc | Options Chain | 23.05 | 23.45 | 23.25 |
|
0.11 | 0.66 | 0.55 | -0.22 | 219.02 | 220.00 | 12/19/2025 | Yes | 10/03 | 0.12 | 0.12 | 17 | 0 | 17 | 70 | None | |
| ALAB | Astera Labs Inc | Options Chain | 22.30 | 23.40 | 22.85 |
|
0.13 | 0.93 | 0.55 | -0.24 | 164.97 | 175.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| AMD | Advanced Micro Devices Inc | Options Chain | 22.15 | 22.30 | 22.23 |
|
0.09 | 0.61 | 0.52 | -0.24 | 252.92 | 260.00 | 12/19/2025 | Yes | 4/27 | 0.00 | 0.01 | 0 | 0 | 11 | 58 | None | |
| ADBE | Adobe Inc | Options Chain | 21.70 | 22.40 | 22.05 |
|
0.06 | 0.42 | 0.52 | -0.23 | 353.52 | 360.00 | 12/19/2025 | Yes | 3/24 | 0.00 | 0.01 | 0 | 0 | 12 | 62 | None | |
| NET | Cloudflare Inc - Class A | Options Chain | 21.25 | 22.00 | 21.63 |
|
0.10 | 0.59 | 0.55 | -0.19 | 217.85 | 220.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| MSFT | Microsoft Corporation | Options Chain | 21.00 | 21.15 | 21.08 |
|
0.04 | 0.25 | 0.52 | -0.21 | 523.61 | 535.00 | 12/19/2025 | Yes | 11/20 | 0.83 | 0.91 | 21 | 20 | 13 | 68 | None | |
| CRS | Carpenter Technology Corp | Options Chain | 19.50 | 22.10 | 20.80 |
|
0.07 | 0.43 | 0.54 | -0.20 | 314.21 | 320.00 | 12/19/2025 | No | 10/21 | 0.20 | 0.20 | 20 | 0 | 13 | 61 | None | |
| ORCL | Oracle Corp | Options Chain | 20.55 | 20.80 | 20.68 |
|
0.07 | 0.53 | 0.49 | -0.23 | 283.33 | 290.00 | 12/19/2025 | Yes | 10/09 | 0.50 | 0.50 | 20 | 11 | 8 | 62 | None | |
| FSLR | First Solar Inc | Options Chain | 19.85 | 21.35 | 20.60 |
|
0.08 | 0.58 | 0.53 | -0.22 | 241.41 | 250.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 72 | None | ||
| RH | RH - Class A | Options Chain | 18.50 | 22.50 | 20.50 |
|
0.11 | 0.79 | 0.53 | -0.23 | 180.96 | 195.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 46 | None | ||
| OKLO | AltC Acquisition Corp - Class A | Options Chain | 20.10 | 20.75 | 20.43 |
|
0.15 | 1.16 | 0.54 | -0.23 | 136.05 | 140.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| NOC | Northrop Grumman Corp | Options Chain | 17.10 | 23.00 | 20.05 |
|
0.03 | 0.22 | 0.52 | -0.20 | 605.58 | 600.00 | 12/19/2025 | No | 9/02 | 2.31 | 2.31 | 20 | 21 | 14 | 65 | None | |
| CRDO | Credo Technology Group Holding Ltd | Options Chain | 19.60 | 20.10 | 19.85 |
|
0.12 | 0.94 | 0.55 | -0.24 | 155.55 | 165.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| RACE | Ferrari N.V. | Options Chain | 19.40 | 19.90 | 19.65 |
|
0.05 | 0.30 | 0.54 | -0.20 | 408.31 | 410.00 | 12/19/2025 | Yes | 4/23 | 2.44 | 2.99 | 5 | 3 | 12 | 61 | None | |
| SNOW | Snowflake Inc - Class A | Options Chain | 17.70 | 21.20 | 19.45 |
|
0.07 | 0.55 | 0.54 | -0.26 | 257.94 | 265.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| SNOW | Snowflake Inc - Class A | Options Chain | 18.70 | 19.25 | 18.98 |
|
0.07 | 0.51 | 0.50 | -0.20 | 257.94 | 270.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| PRAX | Praxis Precision Medicines Inc | Options Chain | 17.00 | 20.90 | 18.95 |
|
0.10 | 0.74 | 0.53 | -0.21 | 173.97 | 185.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 43 | None | ||
| MU | Micron Technology Inc | Options Chain | 18.80 | 19.05 | 18.93 |
|
0.08 | 0.66 | 0.48 | -0.22 | 219.02 | 230.00 | 12/19/2025 | Yes | 10/03 | 0.12 | 0.12 | 17 | 0 | 17 | 70 | None | |
| FSLR | First Solar Inc | Options Chain | 17.25 | 20.30 | 18.78 |
|
0.08 | 0.61 | 0.55 | -0.30 | 241.41 | 245.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 72 | None | ||
| MNDY | Monday.Com Ltd | Options Chain | 18.00 | 19.40 | 18.70 |
|
0.09 | 0.73 | 0.49 | -0.21 | 197.41 | 210.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 45 | None | ||
| HCA | HCA Healthcare Inc | Options Chain | 16.80 | 19.90 | 18.35 |
|
0.04 | 0.24 | 0.54 | -0.17 | 447.04 | 455.00 | 12/19/2025 | Yes | 12/15 | 0.72 | 0.72 | 20 | 4 | 12 | 62 | None | |
| UNH | Unitedhealth Group Inc | Options Chain | 17.25 | 19.25 | 18.25 |
|
0.05 | 0.37 | 0.53 | -0.25 | 362.50 | 365.00 | 12/5/2025 | Yes | 9/15 | 2.21 | 2.21 | 20 | 15 | 12 | 66 | None | |
| CRCL | Circle Internet Group Inc - Class A | Options Chain | 17.30 | 18.95 | 18.13 |
|
0.13 | 1.04 | 0.52 | -0.17 | 142.05 | 145.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| STX | Seagate Technology Holdings Plc | Options Chain | 17.00 | 17.90 | 17.45 |
|
0.07 | 0.60 | 0.50 | -0.20 | 234.12 | 240.00 | 12/19/2025 | Yes | 9/30 | 0.72 | 0.72 | 20 | 1 | 13 | 59 | None | |
| DASH | DoorDash Inc - Class A | Options Chain | 16.95 | 17.45 | 17.20 |
|
0.06 | 0.47 | 0.52 | -0.21 | 258.15 | 270.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 59 | None | ||
| ELV | Options Chain | 16.80 | 17.50 | 17.15 |
|
0.05 | 0.32 | 0.53 | -0.16 | 342.35 | 340.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| VST | Vistra Corp | Options Chain | 16.75 | 17.45 | 17.10 |
|
0.09 | 0.59 | 0.53 | -0.18 | 201.47 | 200.00 | 12/19/2025 | Yes | 9/19 | 0.23 | 0.23 | 20 | 6 | 9 | 59 | None | |
| BE | Bloom Energy Corp - Class A | Options Chain | 16.90 | 17.20 | 17.05 |
|
0.15 | 1.32 | 0.53 | -0.20 | 110.38 | 115.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| MOD | Modine Manufacturing Company | Options Chain | 16.30 | 17.70 | 17.00 |
|
0.10 | 0.70 | 0.54 | -0.17 | 161.27 | 165.00 | 12/19/2025 | Yes | 11/19 | 0.00 | 0.10 | 0 | 0 | 8 | 52 | None | |
| ARM | Options Chain | 16.55 | 17.35 | 16.95 |
|
0.09 | 0.63 | 0.55 | -0.17 | 170.68 | 180.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | |||
| NET | Cloudflare Inc - Class A | Options Chain | 16.50 | 17.15 | 16.83 |
|
0.07 | 0.57 | 0.47 | -0.19 | 217.85 | 230.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| FFIV | F5 Inc | Options Chain | 16.10 | 17.50 | 16.80 |
|
0.05 | 0.43 | 0.49 | -0.21 | 298.34 | 310.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 59 | None | ||
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 16.60 | 16.95 | 16.78 |
|
0.06 | 0.39 | 0.51 | -0.17 | 294.96 | 300.00 | 12/19/2025 | No | 12/11 | 0.82 | 0.83 | 21 | 2 | 22 | 74 |
Dividend Stock List |
|
| ORCL | Oracle Corp | Options Chain | 16.25 | 16.85 | 16.55 |
|
0.06 | 0.43 | 0.55 | -0.24 | 283.33 | 280.00 | 11/28/2025 | No | 10/09 | 0.50 | 0.50 | 20 | 11 | 8 | 62 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 16.15 | 16.30 | 16.23 |
|
0.06 | 0.36 | 0.55 | -0.15 | 259.92 | 265.00 | 12/19/2025 | Yes | 9/08 | 0.21 | 0.21 | 6 | 1 | 14 | 69 | None | |
| CDTX | Cidara Therapeutics Inc | Options Chain | 14.00 | 18.30 | 16.15 |
|
0.15 | 1.09 | 0.55 | -0.16 | 93.12 | 105.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 46 | None | ||
| NBIS | Nebius Group N.V. - Class A | Options Chain | 15.70 | 16.10 | 15.90 |
|
0.12 | 1.03 | 0.52 | -0.19 | 117.26 | 130.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| ACN | Accenture plc - Class A | Options Chain | 15.60 | 16.00 | 15.80 |
|
0.06 | 0.38 | 0.55 | -0.15 | 247.65 | 250.00 | 12/19/2025 | Yes | 10/10 | 1.48 | 1.63 | 20 | 5 | 16 | 65 | None | |
| HCA | HCA Healthcare Inc | Options Chain | 14.50 | 17.10 | 15.80 |
|
0.03 | 0.24 | 0.49 | -0.17 | 447.04 | 460.00 | 12/19/2025 | Yes | 12/15 | 0.72 | 0.72 | 20 | 4 | 12 | 62 | None | |
| SHOP | Shopify Inc - Class A | Options Chain | 15.50 | 16.00 | 15.75 |
|
0.09 | 0.57 | 0.54 | -0.15 | 172.95 | 175.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 58 | None | ||
| CRWV | CoreWeave Inc - Class A | Options Chain | 15.50 | 15.80 | 15.65 |
|
0.11 | 0.87 | 0.52 | -0.18 | 132.55 | 140.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| FUTU | Futu Holdings Ltd | Options Chain | 14.75 | 16.15 | 15.45 |
|
0.08 | 0.60 | 0.54 | -0.17 | 178.38 | 185.00 | 12/19/2025 | Yes | 12/06 | 0.00 | 2.00 | 1 | 0 | 16 | 41 | None | |
| VRT | Vertiv Holdings Co - Class A | Options Chain | 15.00 | 15.75 | 15.38 |
|
0.08 | 0.56 | 0.52 | -0.17 | 186.06 | 195.00 | 12/19/2025 | No | 9/15 | 0.04 | 0.04 | 11 | 2 | 10 | 59 | None | |
| JBL | Jabil Inc | Options Chain | 14.30 | 16.00 | 15.15 |
|
0.07 | 0.45 | 0.55 | -0.15 | 212.44 | 210.00 | 12/19/2025 | Yes | 11/17 | 0.08 | 0.08 | 21 | 0 | 11 | 60 | None | |
| PLTR | Palantir Technologies Inc - Class A | Options Chain | 14.90 | 15.10 | 15.00 |
|
0.08 | 0.60 | 0.52 | -0.17 | 184.63 | 195.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| ROK | Rockwell Automation Inc | Options Chain | 14.10 | 15.80 | 14.95 |
|
0.04 | 0.32 | 0.47 | -0.17 | 356.48 | 370.00 | 12/19/2025 | Yes | 8/18 | 1.31 | 1.31 | 20 | 15 | 12 | 56 | None | |
| TSM | Taiwan Semiconductor Manufacturing | Options Chain | 14.50 | 15.35 | 14.93 |
|
0.05 | 0.37 | 0.55 | -0.23 | 294.96 | 295.00 | 11/28/2025 | No | 12/11 | 0.82 | 0.83 | 21 | 2 | 22 | 74 |
Dividend Stock List |
|
| CRM | Salesforce Inc | Options Chain | 14.60 | 14.95 | 14.78 |
|
0.06 | 0.40 | 0.51 | -0.16 | 254.83 | 260.00 | 12/19/2025 | Yes | 9/17 | 0.42 | 0.42 | 7 | 1 | 17 | 59 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 14.25 | 15.25 | 14.75 |
|
0.06 | 0.38 | 0.55 | -0.18 | 260.51 | 265.00 | 12/5/2025 | Yes | 9/08 | 0.21 | 0.21 | 6 | 1 | 14 | 69 | None | |
| HD | Home Depot Inc | Options Chain | 14.25 | 14.90 | 14.58 |
|
0.04 | 0.25 | 0.51 | -0.14 | 386.68 | 385.00 | 12/19/2025 | Yes | 9/04 | 2.30 | 2.30 | 20 | 15 | 9 | 65 | None | |
| BURL | Burlington Stores Inc | Options Chain | 14.30 | 14.80 | 14.55 |
|
0.05 | 0.40 | 0.50 | -0.18 | 268.86 | 280.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| TMDX | Transmedics Group Inc | Options Chain | 13.30 | 15.70 | 14.50 |
|
0.11 | 0.76 | 0.54 | -0.15 | 130.52 | 135.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 53 | None | ||
| NTRA | Natera Inc | Options Chain | 13.20 | 15.40 | 14.30 |
|
0.07 | 0.52 | 0.52 | -0.15 | 192.51 | 195.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 52 | None | ||
| HOOD | Robinhood Markets Inc - Class A | Options Chain | 14.10 | 14.40 | 14.25 |
|
0.10 | 0.68 | 0.54 | -0.15 | 139.79 | 150.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| LULU | Lululemon Athletica Inc | Options Chain | 13.95 | 14.55 | 14.25 |
|
0.07 | 0.58 | 0.51 | -0.17 | 178.17 | 190.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 58 | None | ||
| LIN | Linde Plc. | Options Chain | 13.00 | 15.40 | 14.20 |
|
0.03 | 0.21 | 0.52 | -0.15 | 446.00 | 450.00 | 12/19/2025 | Yes | 9/04 | 1.50 | 1.50 | 20 | 28 | 12 | 67 | None | |
| GOOG | Alphabet Inc - Class C | Options Chain | 14.05 | 14.15 | 14.10 |
|
0.05 | 0.36 | 0.51 | -0.15 | 260.51 | 270.00 | 12/19/2025 | Yes | 9/08 | 0.21 | 0.21 | 6 | 1 | 14 | 69 | None | |
| RMD | Resmed Inc | Options Chain | 12.90 | 15.00 | 13.95 |
|
0.05 | 0.34 | 0.54 | -0.14 | 259.49 | 260.00 | 12/19/2025 | No | 8/14 | 0.53 | 0.60 | 20 | 13 | 19 | 66 |
Dividend Stock List |
|
| VRT | Vertiv Holdings Co - Class A | Options Chain | 13.05 | 14.80 | 13.93 |
|
0.07 | 0.56 | 0.55 | -0.20 | 186.06 | 190.00 | 11/28/2025 | No | 9/15 | 0.04 | 0.04 | 11 | 2 | 10 | 59 | None | |
| BABA | Alibaba Group Holding Ltd | Options Chain | 13.75 | 14.00 | 13.88 |
|
0.08 | 0.49 | 0.54 | -0.13 | 174.70 | 180.00 | 12/19/2025 | Yes | 6/12 | 0.95 | 1.05 | 5 | 0 | 17 | 81 | None | |
| BETR | Better Home & Finance Holding Company | Options Chain | 12.40 | 15.30 | 13.85 |
|
0.15 | 1.59 | 0.53 | -0.18 | 79.52 | 90.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 23 | None | ||
| NVDA | NVIDIA Corp | Options Chain | 13.80 | 13.85 | 13.83 |
|
0.07 | 0.43 | 0.55 | -0.13 | 186.26 | 190.00 | 12/19/2025 | Yes | 9/11 | 0.01 | 0.01 | 20 | 1 | 17 | 61 | None | |
| GE | General Electric Company | Options Chain | 13.50 | 14.15 | 13.83 |
|
0.04 | 0.29 | 0.54 | -0.14 | 303.87 | 310.00 | 12/19/2025 | No | 9/29 | 0.36 | 0.36 | 20 | 1 | 10 | 62 | None | |
| GOOGL | Alphabet Inc - Class A | Options Chain | 13.75 | 13.90 | 13.83 |
|
0.05 | 0.36 | 0.50 | -0.15 | 259.92 | 270.00 | 12/19/2025 | Yes | 9/08 | 0.21 | 0.21 | 6 | 1 | 14 | 69 | None | |
| IBM | International Business Machines Corp | Options Chain | 13.45 | 14.10 | 13.78 |
|
0.04 | 0.30 | 0.51 | -0.13 | 307.46 | 310.00 | 12/19/2025 | No | 11/10 | 1.68 | 1.68 | 21 | 29 | 11 | 68 | None | |
| VEEV | Veeva Systems Inc - Class A | Options Chain | 13.50 | 13.90 | 13.70 |
|
0.05 | 0.33 | 0.50 | -0.15 | 293.02 | 300.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 60 | None | ||
| CVLT | Commvault Systems Inc | Options Chain | 12.50 | 14.40 | 13.45 |
|
0.08 | 0.54 | 0.51 | -0.13 | 169.92 | 175.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 47 | None | ||
| MTZ | Mastec Inc | Options Chain | 12.10 | 14.70 | 13.40 |
|
0.06 | 0.48 | 0.48 | -0.16 | 211.88 | 220.00 | 12/19/2025 | Yes | 8/04 | 0.00 | 0.09 | 0 | 0 | 10 | 57 | None | |
| ACN | Accenture plc - Class A | Options Chain | 13.20 | 13.50 | 13.35 |
|
0.05 | 0.38 | 0.50 | -0.15 | 247.65 | 255.00 | 12/19/2025 | Yes | 10/10 | 1.48 | 1.63 | 20 | 5 | 16 | 65 | None | |
| FLUT | Flutter Entertainment Plc | Options Chain | 13.00 | 13.50 | 13.25 |
|
0.05 | 0.41 | 0.49 | -0.16 | 243.92 | 250.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| TTWO | Take-Two Interactive Software Inc | Options Chain | 11.80 | 14.40 | 13.10 |
|
0.05 | 0.39 | 0.53 | -0.19 | 255.12 | 255.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 52 | None | ||
| WSM | Williams-Sonoma Inc | Options Chain | 12.70 | 13.30 | 13.00 |
|
0.07 | 0.46 | 0.52 | -0.14 | 189.09 | 195.00 | 12/19/2025 | Yes | 10/17 | 0.66 | 0.66 | 20 | 19 | 15 | 61 | None | |
| ANET | Arista Networks Inc | Options Chain | 12.80 | 13.20 | 13.00 |
|
0.08 | 0.59 | 0.51 | -0.14 | 153.82 | 160.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 60 | None | ||
| AMAT | Applied Materials Inc | Options Chain | 12.65 | 13.20 | 12.93 |
|
0.05 | 0.43 | 0.49 | -0.15 | 228.75 | 240.00 | 12/19/2025 | Yes | 11/20 | 0.46 | 0.46 | 21 | 7 | 15 | 68 | None | |
| AON | Aon plc. - Class A | Options Chain | 12.20 | 13.50 | 12.85 |
|
0.04 | 0.27 | 0.51 | -0.14 | 337.73 | 340.00 | 12/19/2025 | Yes | 11/03 | 0.74 | 0.74 | 21 | 13 | 10 | 67 | None | |
| NVDA | NVIDIA Corp | Options Chain | 12.80 | 12.85 | 12.83 |
|
0.07 | 0.42 | 0.53 | -0.13 | 186.26 | 192.00 | 12/19/2025 | Yes | 9/11 | 0.01 | 0.01 | 20 | 1 | 17 | 61 | None | |
| DPZ | Dominos Pizza Inc | Options Chain | 11.50 | 14.10 | 12.80 |
|
0.03 | 0.24 | 0.47 | -0.16 | 414.86 | 420.00 | 12/19/2025 | No | 12/15 | 1.74 | 1.74 | 21 | 12 | 12 | 51 | None | |
| V | Visa Inc - Class A | Options Chain | 12.65 | 12.90 | 12.78 |
|
0.04 | 0.24 | 0.52 | -0.13 | 347.38 | 350.00 | 12/19/2025 | Yes | 8/12 | 0.59 | 0.59 | 20 | 17 | 9 | 69 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 12.00 | 13.50 | 12.75 |
|
0.10 | 0.73 | 0.55 | -0.17 | 127.71 | 130.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| SE | Sea Ltd | Options Chain | 11.80 | 13.70 | 12.75 |
|
0.08 | 0.60 | 0.55 | -0.15 | 154.66 | 160.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 52 | None | ||
| PANW | Palo Alto Networks Inc | Options Chain | 12.50 | 12.95 | 12.73 |
|
0.06 | 0.37 | 0.53 | -0.13 | 217.11 | 220.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 58 | None | ||
| BOOT | Boot Barn Holdings Inc | Options Chain | 11.80 | 13.60 | 12.70 |
|
0.06 | 0.56 | 0.48 | -0.16 | 196.97 | 210.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 59 | None | ||
| NRG | NRG Energy Inc | Options Chain | 12.00 | 13.30 | 12.65 |
|
0.07 | 0.47 | 0.55 | -0.12 | 170.36 | 170.00 | 12/19/2025 | Yes | 11/03 | 0.44 | 0.44 | 21 | 5 | 11 | 53 | None | |
| IQV | IQVIA Holdings Inc | Options Chain | 11.20 | 13.90 | 12.55 |
|
0.06 | 0.38 | 0.53 | -0.13 | 220.52 | 220.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| SHW | Sherwin-Williams Company | Options Chain | 11.70 | 12.70 | 12.20 |
|
0.04 | 0.27 | 0.47 | -0.14 | 334.00 | 340.00 | 12/19/2025 | Yes | 11/14 | 0.79 | 0.79 | 21 | 39 | 11 | 55 | None | |
| RBLX | Roblox Corporation - Class A | Options Chain | 11.75 | 12.50 | 12.13 |
|
0.09 | 0.68 | 0.51 | -0.13 | 127.71 | 135.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| FERG | Ferguson Plc. | Options Chain | 10.80 | 13.20 | 12.00 |
|
0.05 | 0.30 | 0.54 | -0.13 | 249.17 | 250.00 | 12/19/2025 | Yes | 9/26 | 0.83 | 0.83 | 18 | 1 | 13 | 64 | None | |
| WIX | Wix.com Ltd | Options Chain | 11.00 | 13.00 | 12.00 |
|
0.08 | 0.66 | 0.51 | -0.14 | 140.91 | 145.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 44 | None | ||
| AMZN | Amazon.com Inc | Options Chain | 11.90 | 12.00 | 11.95 |
|
0.05 | 0.36 | 0.51 | -0.12 | 224.21 | 230.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 65 | None | ||
| UHS | Universal Health Services Inc - Class B | Options Chain | 10.60 | 13.20 | 11.90 |
|
0.06 | 0.34 | 0.55 | -0.11 | 210.68 | 210.00 | 12/19/2025 | No | 9/02 | 0.20 | 0.20 | 19 | 0 | 16 | 68 | None | |
| TER | Teradyne Inc | Options Chain | 11.30 | 12.30 | 11.80 |
|
0.08 | 0.59 | 0.53 | -0.14 | 144.28 | 150.00 | 12/19/2025 | Yes | 9/05 | 0.12 | 0.12 | 20 | 1 | 14 | 47 | None | |
| BWXT | BWX Technologies Inc | Options Chain | 11.20 | 12.40 | 11.80 |
|
0.06 | 0.46 | 0.51 | -0.15 | 203.28 | 210.00 | 12/19/2025 | Yes | 8/18 | 0.25 | 0.25 | 20 | 9 | 10 | 56 | None | |
| SE | Sea Ltd | Options Chain | 11.30 | 12.25 | 11.78 |
|
0.07 | 0.55 | 0.50 | -0.13 | 154.66 | 165.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 52 | None | ||
| AXP | American Express Company | Options Chain | 10.85 | 12.65 | 11.75 |
|
0.03 | 0.24 | 0.55 | -0.18 | 357.56 | 360.00 | 11/28/2025 | No | 10/10 | 0.82 | 0.82 | 20 | 3 | 11 | 70 | None | |
| INSM | Insmed Inc | Options Chain | 11.40 | 12.00 | 11.70 |
|
0.07 | 0.50 | 0.51 | -0.13 | 159.66 | 165.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 49 | None | ||
| GRAL | GRAIL Inc | Options Chain | 10.20 | 13.10 | 11.65 |
|
0.13 | 1.06 | 0.54 | -0.14 | 89.39 | 90.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| DDOG | Datadog Inc - Class A | Options Chain | 11.50 | 11.80 | 11.65 |
|
0.07 | 0.51 | 0.52 | -0.12 | 156.47 | 160.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| CAR | Avis Budget Group Inc | Options Chain | 10.80 | 12.50 | 11.65 |
|
0.07 | 0.51 | 0.52 | -0.12 | 157.01 | 160.00 | 12/19/2025 | Yes | 12/14 | 0.00 | 10.00 | 1 | 0 | 5 | 41 | None | |
| ASTS | AST SpaceMobile Inc - Class A | Options Chain | 11.20 | 11.75 | 11.48 |
|
0.14 | 1.08 | 0.55 | -0.12 | 73.70 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| AAPL | Apple Inc | Options Chain | 11.40 | 11.45 | 11.43 |
|
0.04 | 0.25 | 0.55 | -0.10 | 262.82 | 265.00 | 12/19/2025 | Yes | 8/11 | 0.26 | 0.26 | 20 | 13 | 8 | 63 | None | |
| RMBS | Rambus Inc | Options Chain | 10.80 | 11.90 | 11.35 |
|
0.10 | 0.71 | 0.52 | -0.11 | 105.42 | 115.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 55 | None | ||
| DDOG | Datadog Inc - Class A | Options Chain | 9.90 | 12.75 | 11.33 |
|
0.07 | 0.53 | 0.55 | -0.15 | 156.47 | 157.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 47 | None | ||
| POOL | Pool Corporation | Options Chain | 9.40 | 13.20 | 11.30 |
|
0.04 | 0.31 | 0.47 | -0.14 | 293.75 | 300.00 | 12/19/2025 | No | 8/14 | 1.25 | 1.25 | 20 | 14 | 12 | 56 | None | |
| OLED | Universal Display Corp | Options Chain | 10.50 | 12.00 | 11.25 |
|
0.07 | 0.48 | 0.55 | -0.12 | 147.01 | 150.00 | 12/19/2025 | Yes | 9/16 | 0.45 | 0.45 | 20 | 8 | 16 | 54 | None | |
| MKTX | MarketAxess Holdings Inc | Options Chain | 8.50 | 14.00 | 11.25 |
|
0.07 | 0.39 | 0.53 | -0.11 | 170.55 | 170.00 | 12/19/2025 | Yes | 8/20 | 0.76 | 0.76 | 20 | 16 | 16 | 59 |
Dividend Stock List |
|
| DELL | Dell Technologies Inc - Class C | Options Chain | 10.75 | 11.70 | 11.23 |
|
0.07 | 0.55 | 0.55 | -0.17 | 158.64 | 160.00 | 11/28/2025 | Yes | 10/21 | 0.53 | 0.53 | 15 | 3 | 14 | 59 | None | |
| DELL | Dell Technologies Inc - Class C | Options Chain | 10.95 | 11.45 | 11.20 |
|
0.07 | 0.50 | 0.50 | -0.13 | 158.64 | 165.00 | 12/19/2025 | Yes | 10/21 | 0.53 | 0.53 | 15 | 3 | 14 | 59 | None | |
| AEM | Agnico Eagle Mines Ltd | Options Chain | 10.80 | 11.40 | 11.10 |
|
0.07 | 0.45 | 0.54 | -0.11 | 163.35 | 155.00 | 12/19/2025 | Yes | 12/01 | 0.40 | 0.40 | 21 | 0 | 14 | 71 | None | |
| PSIX | Power Solutions International Inc | Options Chain | 9.80 | 12.10 | 10.95 |
|
0.13 | 0.99 | 0.54 | -0.13 | 83.56 | 85.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 43 | None | ||
| ALGN | Align Technology Inc | Options Chain | 10.10 | 11.70 | 10.90 |
|
0.08 | 0.51 | 0.55 | -0.10 | 135.21 | 135.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 58 | None | ||
| THC | Tenet Healthcare Corp | Options Chain | 9.70 | 12.00 | 10.85 |
|
0.05 | 0.40 | 0.46 | -0.12 | 210.38 | 220.00 | 12/19/2025 | No | 3/13 | 0.00 | 0.03 | 0 | 0 | 13 | 69 | None | |
| BA | Boeing Company | Options Chain | 10.70 | 10.90 | 10.80 |
|
0.05 | 0.33 | 0.51 | -0.12 | 221.35 | 225.00 | 12/19/2025 | Yes | 2/13 | 0.00 | 2.06 | 1 | 0 | 5 | 47 | None | |
| SANM | Sanmina Corp | Options Chain | 10.00 | 11.60 | 10.80 |
|
0.08 | 0.61 | 0.50 | -0.14 | 133.77 | 140.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 52 | None | ||
| JBL | Jabil Inc | Options Chain | 9.90 | 11.70 | 10.80 |
|
0.05 | 0.45 | 0.44 | -0.15 | 212.44 | 220.00 | 12/19/2025 | Yes | 11/17 | 0.08 | 0.08 | 21 | 0 | 11 | 60 | None | |
| MKSI | MKS Instruments Inc | Options Chain | 9.20 | 12.20 | 10.70 |
|
0.07 | 0.55 | 0.50 | -0.12 | 142.94 | 150.00 | 12/19/2025 | Yes | 8/25 | 0.22 | 0.22 | 20 | 0 | 15 | 55 | None | |
| FIVE | Five Below Inc | Options Chain | 10.20 | 11.20 | 10.70 |
|
0.06 | 0.51 | 0.49 | -0.12 | 156.29 | 165.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 53 | None | ||
| FNV | Franco-Nevada Corporation | Options Chain | 9.70 | 11.60 | 10.65 |
|
0.06 | 0.37 | 0.54 | -0.11 | 190.10 | 185.00 | 12/19/2025 | Yes | 9/11 | 0.38 | 0.38 | 20 | 17 | 17 | 65 | None | |
| BIDU | Baidu Inc | Options Chain | 10.45 | 10.75 | 10.60 |
|
0.08 | 0.53 | 0.54 | -0.11 | 122.76 | 130.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 33 | None | ||
| ICLR | Icon Plc | Options Chain | 9.70 | 11.50 | 10.60 |
|
0.06 | 0.45 | 0.52 | -0.13 | 178.11 | 185.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| QCOM | Qualcomm Inc | Options Chain | 10.45 | 10.75 | 10.60 |
|
0.05 | 0.44 | 0.51 | -0.12 | 168.94 | 195.00 | 12/19/2025 | Yes | 12/04 | 0.89 | 0.89 | 21 | 22 | 15 | 64 | None | |
| AXP | American Express Company | Options Chain | 10.35 | 10.80 | 10.58 |
|
0.03 | 0.23 | 0.45 | -0.14 | 357.56 | 370.00 | 12/19/2025 | No | 10/10 | 0.82 | 0.82 | 20 | 3 | 11 | 70 | None | |
| NRG | NRG Energy Inc | Options Chain | 10.10 | 10.80 | 10.45 |
|
0.06 | 0.47 | 0.49 | -0.12 | 170.36 | 175.00 | 12/19/2025 | Yes | 11/03 | 0.44 | 0.44 | 21 | 5 | 11 | 53 | None | |
| JPM | JPMorgan Chase & Company | Options Chain | 10.30 | 10.50 | 10.40 |
|
0.03 | 0.23 | 0.51 | -0.12 | 300.44 | 305.00 | 12/19/2025 | No | 10/06 | 1.40 | 1.50 | 20 | 14 | 11 | 79 | None | |
| APD | Air Products & Chemicals Inc | Options Chain | 9.70 | 11.10 | 10.40 |
|
0.04 | 0.29 | 0.50 | -0.12 | 254.91 | 260.00 | 12/19/2025 | Yes | 10/01 | 1.79 | 1.79 | 20 | 0 | 10 | 61 | None | |
| COR | Options Chain | 10.00 | 10.80 | 10.40 |
|
0.03 | 0.26 | 0.46 | -0.12 | 332.71 | 340.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| IREN | Iris Energy Ltd | Options Chain | 10.20 | 10.50 | 10.35 |
|
0.15 | 1.30 | 0.54 | -0.12 | 62.90 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 35 | None | ||
| LRCX | Lam Research Corp | Options Chain | 10.20 | 10.45 | 10.33 |
|
0.06 | 0.46 | 0.51 | -0.11 | 151.68 | 160.00 | 12/19/2025 | Yes | 9/24 | 0.23 | 0.26 | 20 | 11 | 14 | 64 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 10.00 | 10.60 | 10.30 |
|
0.11 | 0.82 | 0.50 | -0.11 | 89.23 | 95.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| CAMT | Camtek Ltd | Options Chain | 8.60 | 11.90 | 10.25 |
|
0.08 | 0.57 | 0.51 | -0.11 | 119.15 | 125.00 | 12/19/2025 | Yes | 4/03 | 0.17 | 1.33 | 1 | 2 | 11 | 58 | None | |
| LRN | Stride Inc | Options Chain | 9.50 | 10.90 | 10.20 |
|
0.07 | 0.47 | 0.51 | -0.11 | 152.11 | 155.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 56 | None | ||
| ALGN | Align Technology Inc | Options Chain | 8.40 | 11.70 | 10.05 |
|
0.07 | 0.62 | 0.53 | -0.15 | 135.21 | 136.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 58 | None | ||
| SEZL | Sezzle Inc | Options Chain | 8.90 | 11.10 | 10.00 |
|
0.12 | 1.00 | 0.54 | -0.12 | 76.96 | 80.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| TEL | TE Connectivity plc | Options Chain | 9.20 | 10.50 | 9.85 |
|
0.04 | 0.30 | 0.49 | -0.10 | 235.65 | 240.00 | 12/19/2025 | Yes | 11/21 | 0.71 | 0.71 | 21 | 14 | 13 | 59 | None | |
| KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 9.60 | 10.00 | 9.80 |
|
0.11 | 0.80 | 0.53 | -0.11 | 91.18 | 92.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| MOH | Molina Healthcare Inc | Options Chain | 9.10 | 10.50 | 9.80 |
|
0.06 | 0.41 | 0.52 | -0.12 | 163.32 | 165.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 55 | None | ||
| ADI | Analog Devices Inc | Options Chain | 9.50 | 10.00 | 9.75 |
|
0.04 | 0.34 | 0.44 | -0.12 | 238.01 | 250.00 | 12/19/2025 | Yes | 9/02 | 0.99 | 0.99 | 20 | 22 | 13 | 68 | None | |
| COF | Capital One Financial Corp | Options Chain | 8.40 | 11.00 | 9.70 |
|
0.04 | 0.30 | 0.55 | -0.12 | 225.01 | 225.00 | 12/5/2025 | No | 8/15 | 0.60 | 0.60 | 21 | 0 | 8 | 68 | None | |
| ECL | Ecolab Inc | Options Chain | 9.20 | 10.20 | 9.70 |
|
0.03 | 0.24 | 0.49 | -0.10 | 277.23 | 280.00 | 12/19/2025 | Yes | 9/16 | 0.65 | 0.65 | 20 | 40 | 12 | 63 | None | |
| WDC | Western Digital Corp | Options Chain | 9.50 | 9.80 | 9.65 |
|
0.07 | 0.62 | 0.50 | -0.13 | 129.43 | 130.00 | 12/19/2025 | Yes | 9/04 | 0.10 | 0.10 | 2 | 0 | 12 | 64 | None | |
| BLDR | Builders Firstsource Inc | Options Chain | 8.50 | 10.60 | 9.55 |
|
0.08 | 0.52 | 0.54 | -0.10 | 124.06 | 125.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 63 | None | ||
| LRCX | Lam Research Corp | Options Chain | 8.95 | 10.15 | 9.55 |
|
0.06 | 0.47 | 0.53 | -0.11 | 151.68 | 157.50 | 12/5/2025 | Yes | 9/24 | 0.23 | 0.26 | 20 | 11 | 14 | 64 | None | |
| VLO | Valero Energy Corp | Options Chain | 9.35 | 9.70 | 9.53 |
|
0.06 | 0.31 | 0.55 | -0.08 | 171.05 | 170.00 | 12/19/2025 | No | 7/31 | 1.13 | 1.13 | 20 | 2 | 11 | 70 | None | |
| SYM | Symbotic Inc - Class A | Options Chain | 9.00 | 10.00 | 9.50 |
|
0.13 | 1.05 | 0.53 | -0.10 | 65.10 | 72.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| CHKP | Check Point Software Technologies Ltd | Options Chain | 9.00 | 10.00 | 9.50 |
|
0.05 | 0.37 | 0.49 | -0.10 | 192.00 | 195.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 64 | None | ||
| MPC | Marathon Petroleum Corp | Options Chain | 8.90 | 9.80 | 9.35 |
|
0.05 | 0.31 | 0.53 | -0.09 | 196.22 | 195.00 | 12/19/2025 | Yes | 8/20 | 0.91 | 0.91 | 20 | 3 | 9 | 68 | None | |
| RGLD | Royal Gold Inc | Options Chain | 8.70 | 10.00 | 9.35 |
|
0.05 | 0.39 | 0.49 | -0.10 | 182.47 | 180.00 | 12/19/2025 | Yes | 10/03 | 0.45 | 0.45 | 20 | 9 | 16 | 68 | None | |
| STLD | Steel Dynamics Inc | Options Chain | 8.30 | 10.00 | 9.15 |
|
0.06 | 0.34 | 0.55 | -0.08 | 152.95 | 155.00 | 12/19/2025 | No | 9/30 | 0.50 | 0.50 | 20 | 12 | 12 | 68 | None | |
| DHI | D.R. Horton Inc | Options Chain | 9.00 | 9.30 | 9.15 |
|
0.06 | 0.39 | 0.53 | -0.09 | 157.95 | 160.00 | 12/19/2025 | Yes | 8/07 | 0.40 | 0.40 | 20 | 11 | 13 | 70 | None | |
| NICE | NICE Ltd | Options Chain | 8.50 | 9.50 | 9.00 |
|
0.07 | 0.45 | 0.53 | -0.09 | 132.30 | 135.00 | 12/19/2025 | Yes | 2/23 | 0.00 | 0.16 | 0 | 0 | 16 | 57 | None | |
| TEM | Tempus AI Inc - Class A | Options Chain | 8.10 | 9.80 | 8.95 |
|
0.10 | 0.88 | 0.54 | -0.14 | 89.23 | 91.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| AAPL | Apple Inc | Options Chain | 8.85 | 8.90 | 8.88 |
|
0.03 | 0.25 | 0.47 | -0.10 | 262.82 | 270.00 | 12/19/2025 | Yes | 8/11 | 0.26 | 0.26 | 20 | 13 | 8 | 63 | None | |
| LDOS | Leidos Holdings Inc | Options Chain | 7.90 | 9.50 | 8.70 |
|
0.05 | 0.29 | 0.53 | -0.09 | 189.96 | 190.00 | 12/19/2025 | Yes | 9/15 | 0.40 | 0.40 | 20 | 6 | 13 | 66 | None | |
| AFRM | Affirm Holdings Inc - Class A | Options Chain | 8.50 | 8.80 | 8.65 |
|
0.11 | 0.76 | 0.54 | -0.09 | 75.39 | 77.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 47 | None | ||
| TMUS | T-Mobile US Inc | Options Chain | 8.40 | 8.80 | 8.60 |
|
0.04 | 0.25 | 0.49 | -0.08 | 217.77 | 220.00 | 12/19/2025 | No | 11/26 | 0.88 | 1.02 | 9 | 2 | 13 | 74 | None | |
| MRVL | Marvell Technology Inc | Options Chain | 8.50 | 8.65 | 8.58 |
|
0.10 | 0.65 | 0.52 | -0.09 | 84.13 | 90.00 | 12/19/2025 | Yes | 10/10 | 0.06 | 0.06 | 20 | 0 | 7 | 49 | None | |
| FANG | Diamondback Energy Inc | Options Chain | 7.20 | 9.80 | 8.50 |
|
0.06 | 0.36 | 0.54 | -0.08 | 145.86 | 145.00 | 12/19/2025 | Yes | 8/14 | 1.00 | 1.00 | 20 | 1 | 12 | 79 | None | |
| SCCO | Southern Copper Corporation | Options Chain | 7.80 | 9.20 | 8.50 |
|
0.07 | 0.39 | 0.54 | -0.06 | 129.34 | 130.00 | 12/19/2025 | Yes | 8/15 | 0.69 | 0.80 | 19 | 0 | 11 | 64 | None | |
| NTES | NetEase Inc | Options Chain | 6.70 | 10.30 | 8.50 |
|
0.06 | 0.45 | 0.49 | -0.10 | 146.71 | 150.00 | 12/19/2025 | Yes | 8/28 | 0.68 | 0.57 | 20 | 0 | 20 | 28 |
Dividend Stock List |
|
| AMT | American Tower Corp | Options Chain | 7.70 | 9.20 | 8.45 |
|
0.04 | 0.27 | 0.54 | -0.08 | 191.52 | 190.00 | 12/19/2025 | No | 9/30 | 1.70 | 1.70 | 20 | 13 | 11 | 61 | None | |
| IONQ | IonQ Inc | Options Chain | 8.35 | 8.55 | 8.45 |
|
0.12 | 1.13 | 0.50 | -0.11 | 60.30 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 46 | None | ||
| ILMN | Illumina Inc | Options Chain | 7.90 | 8.80 | 8.35 |
|
0.08 | 0.55 | 0.54 | -0.09 | 100.11 | 100.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 56 | None | ||
| MRVL | Marvell Technology Inc | Options Chain | 7.70 | 9.00 | 8.35 |
|
0.09 | 0.69 | 0.54 | -0.09 | 84.13 | 88.00 | 12/5/2025 | Yes | 10/10 | 0.06 | 0.06 | 20 | 0 | 7 | 49 | None | |
| COF | Capital One Financial Corp | Options Chain | 8.10 | 8.60 | 8.35 |
|
0.04 | 0.31 | 0.48 | -0.10 | 225.01 | 230.00 | 12/19/2025 | No | 8/15 | 0.60 | 0.60 | 21 | 0 | 8 | 68 | None | |
| W | Wayfair Inc - Class A | Options Chain | 7.95 | 8.65 | 8.30 |
|
0.09 | 0.65 | 0.54 | -0.09 | 83.09 | 87.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 41 | None | ||
| ODFL | Old Dominion Freight Line Inc | Options Chain | 7.90 | 8.70 | 8.30 |
|
0.06 | 0.54 | 0.49 | -0.11 | 136.12 | 140.00 | 12/19/2025 | Yes | 12/03 | 0.28 | 0.28 | 21 | 8 | 12 | 58 | None | |
| NXT | Options Chain | 7.90 | 8.60 | 8.25 |
|
0.08 | 0.58 | 0.52 | -0.08 | 98.28 | 100.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| VRSN | Verisign Inc | Options Chain | 7.50 | 9.00 | 8.25 |
|
0.03 | 0.26 | 0.45 | -0.09 | 247.08 | 250.00 | 12/19/2025 | No | 11/18 | 0.77 | 0.77 | 3 | 0 | 11 | 54 | None | |
| ARES | Ares Management Corp - Class A | Options Chain | 7.10 | 9.30 | 8.20 |
|
0.05 | 0.42 | 0.48 | -0.09 | 149.34 | 155.00 | 12/19/2025 | Yes | 9/16 | 1.12 | 1.12 | 20 | 5 | 8 | 65 | None | |
| MCD | McDonald`s Corp | Options Chain | 8.00 | 8.40 | 8.20 |
|
0.03 | 0.20 | 0.47 | -0.09 | 305.79 | 310.00 | 12/19/2025 | Yes | 12/01 | 1.77 | 1.86 | 21 | 45 | 11 | 64 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 7.15 | 9.15 | 8.15 |
|
0.06 | 0.48 | 0.55 | -0.11 | 125.57 | 126.00 | 12/5/2025 | Yes | 8/18 | 0.25 | 0.25 | 10 | 1 | 8 | 56 | None | |
| LOW | Lowe`s Cos. Inc | Options Chain | 7.00 | 9.20 | 8.10 |
|
0.03 | 0.27 | 0.51 | -0.14 | 242.71 | 245.00 | 12/5/2025 | Yes | 10/22 | 1.20 | 1.20 | 20 | 39 | 11 | 62 | None | |
| SLNO | Soleno Therapeutics Inc | Options Chain | 7.00 | 9.20 | 8.10 |
|
0.12 | 1.03 | 0.51 | -0.10 | 64.18 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| EAT | Brinker International Inc | Options Chain | 7.00 | 9.20 | 8.10 |
|
0.06 | 0.51 | 0.50 | -0.11 | 127.31 | 130.00 | 12/19/2025 | Yes | 3/05 | 0.00 | 0.38 | 1 | 0 | 12 | 57 | None | |
| XPO | XPO Inc | Options Chain | 7.20 | 8.90 | 8.05 |
|
0.06 | 0.49 | 0.49 | -0.09 | 125.77 | 130.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 57 | None | ||
| MTN | Vail Resorts Inc | Options Chain | 7.10 | 8.90 | 8.00 |
|
0.05 | 0.39 | 0.47 | -0.08 | 152.65 | 160.00 | 12/19/2025 | Yes | 10/09 | 2.22 | 2.22 | 17 | 3 | 13 | 54 | None | |
| OSK | Oshkosh Corp | Options Chain | 7.10 | 8.80 | 7.95 |
|
0.06 | 0.39 | 0.54 | -0.08 | 139.47 | 140.00 | 12/19/2025 | Yes | 8/19 | 0.51 | 0.51 | 20 | 12 | 17 | 67 | None | |
| QURE | uniQure N.V. | Options Chain | 7.20 | 8.70 | 7.95 |
|
0.12 | 0.76 | 0.53 | -0.07 | 61.01 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| TOL | Toll Brothers Inc | Options Chain | 7.70 | 8.00 | 7.85 |
|
0.06 | 0.39 | 0.54 | -0.09 | 137.92 | 140.00 | 12/19/2025 | Yes | 10/10 | 0.25 | 0.25 | 20 | 4 | 12 | 68 | None | |
| ARQQ | Arqit Quantum Inc | Options Chain | 7.60 | 8.10 | 7.85 |
|
0.16 | 1.31 | 0.53 | -0.09 | 42.71 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 32 | None | ||
| SAP | Sap SE | Options Chain | 7.70 | 8.00 | 7.85 |
|
0.03 | 0.25 | 0.41 | -0.10 | 269.55 | 280.00 | 12/19/2025 | No | 5/13 | 2.39 | 2.54 | 5 | 2 | 15 | 67 | None | |
| ABBV | Abbvie Inc | Options Chain | 7.60 | 8.05 | 7.83 |
|
0.03 | 0.24 | 0.50 | -0.09 | 227.99 | 230.00 | 12/19/2025 | Yes | 10/15 | 1.64 | 1.64 | 20 | 12 | 7 | 63 | None | |
| FI | Fiserv Inc | Options Chain | 6.90 | 8.70 | 7.80 |
|
0.06 | 0.46 | 0.54 | -0.10 | 125.17 | 126.00 | 12/5/2025 | No | 8/29 | 0.00 | 0.00 | 0 | 0 | 9 | 70 | None | |
| LEN | Lennar Corp - Class A | Options Chain | 7.30 | 8.30 | 7.80 |
|
0.06 | 0.40 | 0.52 | -0.08 | 127.57 | 130.00 | 12/19/2025 | Yes | 10/10 | 0.50 | 0.50 | 20 | 1 | 13 | 70 | None | |
| FERG | Ferguson Plc. | Options Chain | 6.40 | 9.20 | 7.80 |
|
0.03 | 0.30 | 0.40 | -0.12 | 249.17 | 260.00 | 12/19/2025 | Yes | 9/26 | 0.83 | 0.83 | 18 | 1 | 13 | 64 | None | |
| ESTC | Elastic N.V | Options Chain | 7.60 | 7.90 | 7.75 |
|
0.09 | 0.56 | 0.54 | -0.08 | 88.20 | 90.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 44 | None | ||
| BMA | Banco Macro S.A. | Options Chain | 6.00 | 9.50 | 7.75 |
|
0.10 | 0.70 | 0.52 | -0.08 | 57.48 | 80.00 | 12/19/2025 | Yes | 10/20 | 0.37 | 0.31 | 20 | 0 | 19 | 74 | None | |
| OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 7.10 | 8.30 | 7.70 |
|
0.06 | 0.42 | 0.50 | -0.07 | 117.13 | 125.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 62 | None | ||
| H | Hyatt Hotels Corporation - Class A | Options Chain | 7.10 | 8.10 | 7.60 |
|
0.05 | 0.34 | 0.52 | -0.08 | 148.87 | 150.00 | 12/19/2025 | Yes | 8/27 | 0.15 | 0.15 | 10 | 2 | 11 | 59 | None | |
| KEYS | Keysight Technologies Inc | Options Chain | 7.00 | 8.20 | 7.60 |
|
0.04 | 0.32 | 0.49 | -0.09 | 169.47 | 170.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 51 | None | ||
| EFX | Equifax Inc | Options Chain | 7.20 | 8.00 | 7.60 |
|
0.03 | 0.28 | 0.43 | -0.10 | 233.80 | 240.00 | 12/19/2025 | No | 9/02 | 0.50 | 0.50 | 20 | 0 | 10 | 54 | None | |
| TXN | Texas Instruments Inc | Options Chain | 7.35 | 7.60 | 7.48 |
|
0.04 | 0.30 | 0.50 | -0.07 | 169.13 | 170.00 | 12/19/2025 | No | 10/31 | 1.36 | 1.42 | 21 | 21 | 8 | 57 | None | |
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.10 | 8.80 | 7.45 |
|
0.06 | 0.42 | 0.55 | -0.09 | 125.00 | 126.00 | 12/5/2025 | Yes | 8/18 | 0.51 | 0.51 | 20 | 2 | 12 | 70 | None | |
| ENTG | Entegris Inc | Options Chain | 6.90 | 8.00 | 7.45 |
|
0.08 | 0.56 | 0.52 | -0.08 | 91.52 | 95.00 | 12/19/2025 | Yes | 10/29 | 0.10 | 0.10 | 20 | 0 | 12 | 52 | None | |
| TRGP | Targa Resources Corp | Options Chain | 7.10 | 7.80 | 7.45 |
|
0.05 | 0.35 | 0.51 | -0.08 | 153.77 | 155.00 | 12/19/2025 | Yes | 10/31 | 1.00 | 1.00 | 21 | 3 | 13 | 68 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 7.25 | 7.60 | 7.43 |
|
0.06 | 0.40 | 0.52 | -0.08 | 127.99 | 130.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| HUT | Hut 8 Corp | Options Chain | 7.00 | 7.85 | 7.43 |
|
0.14 | 1.30 | 0.51 | -0.09 | 47.66 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 66 | None | ||
| SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 6.50 | 8.30 | 7.40 |
|
0.13 | 1.11 | 0.54 | -0.09 | 50.92 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| RBRK | Rubrik Inc - Class A | Options Chain | 7.20 | 7.50 | 7.35 |
|
0.09 | 0.69 | 0.52 | -0.08 | 76.99 | 80.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| ITW | Illinois Tool Works Inc | Options Chain | 6.50 | 8.20 | 7.35 |
|
0.03 | 0.21 | 0.49 | -0.08 | 245.75 | 250.00 | 12/19/2025 | Yes | 9/30 | 1.50 | 1.61 | 20 | 29 | 14 | 63 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 7.00 | 7.60 | 7.30 |
|
0.08 | 0.51 | 0.55 | -0.07 | 89.07 | 90.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| SN | Options Chain | 6.70 | 7.80 | 7.25 |
|
0.07 | 0.47 | 0.55 | -0.07 | 96.66 | 97.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| CORT | Corcept Therapeutics Inc | Options Chain | 5.70 | 8.80 | 7.25 |
|
0.10 | 0.70 | 0.54 | -0.08 | 72.52 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 46 | None | ||
| DRI | Darden Restaurants Inc | Options Chain | 7.00 | 7.50 | 7.25 |
|
0.04 | 0.27 | 0.52 | -0.08 | 184.82 | 185.00 | 12/19/2025 | Yes | 10/10 | 1.50 | 1.50 | 20 | 4 | 14 | 69 | None | |
| IRON | Options Chain | 5.00 | 9.50 | 7.25 |
|
0.08 | 0.57 | 0.50 | -0.07 | 85.63 | 90.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| UHS | Universal Health Services Inc - Class B | Options Chain | 5.90 | 8.60 | 7.25 |
|
0.03 | 0.33 | 0.40 | -0.10 | 210.68 | 220.00 | 12/19/2025 | No | 9/02 | 0.20 | 0.20 | 19 | 0 | 16 | 68 | None | |
| PDD | PDD Holdings Inc | Options Chain | 6.45 | 8.00 | 7.23 |
|
0.05 | 0.41 | 0.54 | -0.10 | 133.96 | 137.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 40 | None | ||
| TTAN | ServiceTitan Inc - Class A | Options Chain | 6.40 | 8.00 | 7.20 |
|
0.07 | 0.47 | 0.55 | -0.07 | 98.46 | 100.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| MS | Morgan Stanley | Options Chain | 7.05 | 7.35 | 7.20 |
|
0.04 | 0.25 | 0.54 | -0.06 | 163.86 | 165.00 | 12/19/2025 | No | 10/31 | 1.00 | 1.00 | 21 | 11 | 15 | 74 | None | |
| BX | Blackstone Inc | Options Chain | 7.05 | 7.30 | 7.18 |
|
0.05 | 0.34 | 0.53 | -0.08 | 154.60 | 155.00 | 12/19/2025 | No | 11/03 | 1.03 | 1.29 | 21 | 1 | 10 | 69 | None | |
| MP | MP Materials Corporation | Options Chain | 7.00 | 7.30 | 7.15 |
|
0.11 | 0.82 | 0.54 | -0.08 | 70.81 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 48 | None | ||
| AMSC | American Superconductor Corp | Options Chain | 6.70 | 7.60 | 7.15 |
|
0.12 | 0.91 | 0.53 | -0.08 | 59.58 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 43 | None | ||
| RKLB | Rocket Lab USA Inc | Options Chain | 7.05 | 7.25 | 7.15 |
|
0.10 | 0.95 | 0.50 | -0.09 | 64.56 | 70.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 44 | None | ||
| OC | Owens Corning | Options Chain | 6.80 | 7.40 | 7.10 |
|
0.05 | 0.44 | 0.50 | -0.09 | 127.74 | 130.00 | 12/19/2025 | Yes | 10/20 | 0.69 | 0.69 | 20 | 6 | 12 | 69 | None | |
| ABNB | Airbnb Inc - Class A | Options Chain | 6.05 | 8.10 | 7.08 |
|
0.06 | 0.41 | 0.53 | -0.09 | 127.99 | 128.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| DVA | DaVita Inc | Options Chain | 5.50 | 8.60 | 7.05 |
|
0.05 | 0.35 | 0.53 | -0.08 | 129.19 | 130.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 51 | None | ||
| KKR | KKR & Co. Inc | Options Chain | 6.90 | 7.20 | 7.05 |
|
0.06 | 0.41 | 0.50 | -0.07 | 121.24 | 125.00 | 12/19/2025 | No | 8/11 | 0.18 | 0.18 | 20 | 5 | 8 | 63 | None | |
| PDD | PDD Holdings Inc | Options Chain | 6.90 | 7.20 | 7.05 |
|
0.05 | 0.36 | 0.49 | -0.08 | 133.96 | 140.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 40 | None | ||
| CELC | Celcuity Inc | Options Chain | 6.10 | 8.00 | 7.05 |
|
0.09 | 0.64 | 0.48 | -0.07 | 70.97 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 41 | None | ||
| MPC | Marathon Petroleum Corp | Options Chain | 6.70 | 7.40 | 7.05 |
|
0.04 | 0.31 | 0.45 | -0.08 | 196.22 | 200.00 | 12/19/2025 | Yes | 8/20 | 0.91 | 0.91 | 20 | 3 | 9 | 68 | None | |
| PSTG | Pure Storage Inc - Class A | Options Chain | 6.70 | 7.30 | 7.00 |
|
0.07 | 0.58 | 0.48 | -0.09 | 93.79 | 100.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 49 | None | ||
| VLO | Valero Energy Corp | Options Chain | 6.85 | 7.15 | 7.00 |
|
0.04 | 0.31 | 0.46 | -0.08 | 171.05 | 175.00 | 12/19/2025 | No | 7/31 | 1.13 | 1.13 | 20 | 2 | 11 | 70 | None | |
| QRVO | Qorvo Inc | Options Chain | 6.40 | 7.50 | 6.95 |
|
0.08 | 0.48 | 0.55 | -0.07 | 90.71 | 92.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 47 | None | ||
| ARW | Arrow Electronics Inc | Options Chain | 5.40 | 8.50 | 6.95 |
|
0.06 | 0.35 | 0.55 | -0.06 | 119.97 | 120.00 | 12/19/2025 | Yes | 12/17 | 0.00 | 0.03 | 0 | 0 | 12 | 54 | None | |
| SFM | Sprouts Farmers Market Inc | Options Chain | 6.60 | 7.20 | 6.90 |
|
0.06 | 0.52 | 0.47 | -0.08 | 106.25 | 110.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 58 | None | ||
| AVY | Avery Dennison Corp | Options Chain | 5.90 | 7.80 | 6.85 |
|
0.04 | 0.23 | 0.55 | -0.07 | 181.59 | 180.00 | 12/19/2025 | No | 12/03 | 0.94 | 0.94 | 21 | 14 | 12 | 57 | None | |
| ATI | ATI Inc | Options Chain | 6.60 | 7.10 | 6.85 |
|
0.07 | 0.50 | 0.52 | -0.07 | 89.25 | 92.50 | 12/19/2025 | Yes | 8/16 | 0.00 | 0.08 | 0 | 0 | 10 | 55 | None | |
| UNP | Union Pacific Corp | Options Chain | 6.70 | 7.00 | 6.85 |
|
0.03 | 0.23 | 0.48 | -0.07 | 216.61 | 220.00 | 12/19/2025 | No | 8/29 | 1.34 | 1.38 | 20 | 18 | 13 | 64 | None | |
| ALB | Albemarle Corp | Options Chain | 6.70 | 7.00 | 6.85 |
|
0.07 | 0.60 | 0.47 | -0.09 | 105.64 | 105.00 | 12/19/2025 | Yes | 9/12 | 0.41 | 0.41 | 20 | 31 | 8 | 53 | None | |
| RGTI | Options Chain | 6.55 | 7.10 | 6.83 |
|
0.16 | 1.29 | 0.54 | -0.08 | 38.84 | 44.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| TSEM | Tower Semiconductor Ltd | Options Chain | 6.10 | 7.50 | 6.80 |
|
0.08 | 0.55 | 0.55 | -0.07 | 75.77 | 80.00 | 12/19/2025 | Yes | 9/24 | 0.00 | 22.28 | 0 | 0 | 12 | 48 | None | |
| SATS | EchoStar Corp - Class A | Options Chain | 6.60 | 7.00 | 6.80 |
|
0.09 | 0.58 | 0.54 | -0.06 | 74.12 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 1 | 0 | 6 | 49 | None | ||
| BBIO | BridgeBio Pharma Inc | Options Chain | 5.60 | 8.00 | 6.80 |
|
0.10 | 0.74 | 0.51 | -0.06 | 54.26 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 44 | None | ||
| NBIX | Neurocrine Biosciences Inc | Options Chain | 5.50 | 8.10 | 6.80 |
|
0.05 | 0.35 | 0.48 | -0.07 | 144.00 | 150.00 | 12/19/2025 | Yes | 12/29 | 0.00 | 0.04 | 0 | 1 | 14 | 58 | None | |
| WYNN | Wynn Resorts Ltd | Options Chain | 6.55 | 7.05 | 6.80 |
|
0.05 | 0.43 | 0.46 | -0.08 | 125.57 | 130.00 | 12/19/2025 | Yes | 8/18 | 0.25 | 0.25 | 10 | 1 | 8 | 56 | None | |
| UBER | Uber Technologies Inc | Options Chain | 6.70 | 6.85 | 6.78 |
|
0.07 | 0.42 | 0.55 | -0.06 | 94.07 | 95.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| MIDD | Middleby Corp | Options Chain | 5.60 | 7.90 | 6.75 |
|
0.05 | 0.37 | 0.51 | -0.08 | 132.63 | 135.00 | 12/19/2025 | Yes | 6/02 | 0.00 | 0.07 | 0 | 0 | 11 | 56 | None | |
| NKTR | Nektar Therapeutics | Options Chain | 6.30 | 7.20 | 6.75 |
|
0.10 | 1.09 | 0.43 | -0.09 | 60.10 | 70.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 38 | None | ||
| TPC | Tutor Perini Corp | Options Chain | 5.70 | 7.70 | 6.70 |
|
0.10 | 0.63 | 0.55 | -0.07 | 68.84 | 70.00 | 12/19/2025 | Yes | 11/02 | 0.00 | 1.00 | 0 | 0 | 10 | 43 | None | |
| WELL | Welltower Inc | Options Chain | 6.10 | 7.30 | 6.70 |
|
0.04 | 0.24 | 0.52 | -0.06 | 177.94 | 180.00 | 12/19/2025 | Yes | 8/12 | 0.67 | 0.74 | 20 | 1 | 11 | 67 | None | |
| VICR | Vicor Corp | Options Chain | 5.70 | 7.70 | 6.70 |
|
0.07 | 0.56 | 0.50 | -0.08 | 90.44 | 95.00 | 12/19/2025 | Yes | 8/05 | 0.00 | 0.15 | 0 | 0 | 15 | 44 | None | |
| STLD | Steel Dynamics Inc | Options Chain | 6.30 | 7.10 | 6.70 |
|
0.04 | 0.35 | 0.45 | -0.08 | 152.95 | 160.00 | 12/19/2025 | No | 9/30 | 0.50 | 0.50 | 20 | 12 | 12 | 68 | None | |
| BMNR | BitMine Immersion Technologies Inc | Options Chain | 6.50 | 6.85 | 6.68 |
|
0.11 | 1.16 | 0.49 | -0.09 | 50.41 | 60.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 24 | None | ||
| UPST | Upstart Holdings Inc | Options Chain | 6.50 | 6.80 | 6.65 |
|
0.12 | 0.94 | 0.53 | -0.07 | 52.69 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 44 | None | ||
| LYV | Live Nation Entertainment Inc | Options Chain | 6.20 | 7.00 | 6.60 |
|
0.04 | 0.32 | 0.51 | -0.09 | 152.86 | 155.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 53 | None | ||
| APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.40 | 6.80 | 6.60 |
|
0.05 | 0.40 | 0.47 | -0.07 | 125.00 | 130.00 | 12/19/2025 | Yes | 8/18 | 0.51 | 0.51 | 20 | 2 | 12 | 70 | None | |
| SCCO | Southern Copper Corporation | Options Chain | 5.90 | 7.30 | 6.60 |
|
0.05 | 0.40 | 0.44 | -0.06 | 129.34 | 135.00 | 12/19/2025 | Yes | 8/15 | 0.69 | 0.80 | 19 | 0 | 11 | 64 | None | |
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 6.40 | 6.70 | 6.55 |
|
0.09 | 0.64 | 0.52 | -0.07 | 70.46 | 75.00 | 12/19/2025 | Yes | 3/05 | 0.00 | 0.20 | 1 | 0 | 20 | 63 |
Growth Stock List |
|
| CRSP | CRISPR Therapeutics AG | Options Chain | 5.40 | 7.70 | 6.55 |
|
0.10 | 0.77 | 0.51 | -0.07 | 67.61 | 67.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 43 | None | ||
| NNE | Nano Nuclear Energy Inc | Options Chain | 6.30 | 6.70 | 6.50 |
|
0.15 | 1.06 | 0.55 | -0.06 | 44.34 | 43.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| DOV | Dover Corp | Options Chain | 5.30 | 7.70 | 6.50 |
|
0.04 | 0.24 | 0.52 | -0.08 | 177.43 | 180.00 | 12/19/2025 | No | 8/29 | 0.52 | 0.52 | 20 | 39 | 14 | 65 | None | |
| KRMN | Karman Holdings Inc | Options Chain | 5.70 | 7.30 | 6.50 |
|
0.07 | 0.66 | 0.46 | -0.08 | 84.15 | 90.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| ETSY | Etsy Inc | Options Chain | 5.15 | 7.80 | 6.48 |
|
0.09 | 0.65 | 0.54 | -0.07 | 73.90 | 75.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| RBRK | Rubrik Inc - Class A | Options Chain | 5.50 | 7.40 | 6.45 |
|
0.08 | 0.61 | 0.55 | -0.08 | 76.99 | 78.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 5.50 | 7.40 | 6.45 |
|
0.09 | 0.68 | 0.54 | -0.08 | 70.46 | 73.00 | 12/5/2025 | Yes | 3/05 | 0.00 | 0.20 | 1 | 0 | 20 | 63 |
Growth Stock List |
|
| FIG | Figma Inc - Class A | Options Chain | 6.20 | 6.65 | 6.43 |
|
0.12 | 0.93 | 0.52 | -0.07 | 53.36 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| XYZ | Block Inc - Class A | Options Chain | 5.90 | 6.90 | 6.40 |
|
0.08 | 0.61 | 0.53 | -0.08 | 79.54 | 81.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 19 | 58 |
Growth Stock List |
||
| ALL | Allstate Corp (The) | Options Chain | 5.70 | 6.90 | 6.30 |
|
0.03 | 0.25 | 0.47 | -0.07 | 193.19 | 195.00 | 12/19/2025 | Yes | 8/29 | 1.00 | 1.00 | 20 | 14 | 18 | 72 | None | |
| FANG | Diamondback Energy Inc | Options Chain | 5.20 | 7.40 | 6.30 |
|
0.04 | 0.37 | 0.44 | -0.08 | 145.86 | 150.00 | 12/19/2025 | Yes | 8/14 | 1.00 | 1.00 | 20 | 1 | 12 | 79 | None | |
| UAL | United Airlines Holdings Inc | Options Chain | 6.20 | 6.35 | 6.28 |
|
0.06 | 0.44 | 0.53 | -0.07 | 99.31 | 100.00 | 12/19/2025 | No | 1/07 | 0.00 | 2.15 | 0 | 0 | 12 | 65 | None | |
| LMND | Lemonade Inc | Options Chain | 5.40 | 7.10 | 6.25 |
|
0.11 | 0.96 | 0.55 | -0.09 | 52.14 | 55.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| TGT | Target Corp | Options Chain | 5.80 | 6.70 | 6.25 |
|
0.07 | 0.47 | 0.55 | -0.06 | 94.26 | 96.00 | 12/5/2025 | Yes | 11/12 | 1.14 | 1.14 | 21 | 39 | 13 | 66 | None | |
| WLK | Westlake Corporation | Options Chain | 5.40 | 7.00 | 6.20 |
|
0.08 | 0.52 | 0.54 | -0.06 | 79.22 | 80.00 | 12/19/2025 | Yes | 8/19 | 0.53 | 0.53 | 20 | 21 | 12 | 57 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 5.20 | 7.15 | 6.18 |
|
0.06 | 0.44 | 0.54 | -0.08 | 99.05 | 102.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| PM | Philip Morris International Inc | Options Chain | 5.90 | 6.40 | 6.15 |
|
0.04 | 0.24 | 0.55 | -0.06 | 157.62 | 155.00 | 12/19/2025 | No | 10/03 | 1.35 | 1.47 | 20 | 17 | 11 | 68 | None | |
| OUST | Ouster Inc - Class A | Options Chain | 5.60 | 6.70 | 6.15 |
|
0.15 | 1.33 | 0.54 | -0.07 | 35.80 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 37 | None | ||
| A | Agilent Technologies Inc | Options Chain | 5.80 | 6.50 | 6.15 |
|
0.04 | 0.31 | 0.49 | -0.08 | 148.03 | 150.00 | 12/19/2025 | Yes | 9/30 | 0.25 | 0.25 | 20 | 1 | 12 | 56 | None | |
| DLTR | Dollar Tree Inc | Options Chain | 6.00 | 6.25 | 6.13 |
|
0.06 | 0.44 | 0.48 | -0.07 | 99.05 | 105.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 56 | None | ||
| QBTS | D-Wave Quantum Inc | Options Chain | 5.95 | 6.25 | 6.10 |
|
0.16 | 1.37 | 0.54 | -0.07 | 32.65 | 38.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 31 | None | ||
| JBHT | J.B. Hunt Transport Services Inc | Options Chain | 5.40 | 6.80 | 6.10 |
|
0.04 | 0.31 | 0.47 | -0.08 | 165.11 | 170.00 | 12/19/2025 | No | 11/07 | 0.44 | 0.44 | 21 | 11 | 11 | 57 | None | |
| J | Jacobs Solutions Inc | Options Chain | 5.20 | 6.90 | 6.05 |
|
0.04 | 0.30 | 0.45 | -0.08 | 159.59 | 165.00 | 12/19/2025 | Yes | 8/22 | 0.32 | 0.32 | 19 | 6 | 12 | 61 | None | |
| SPG | Simon Property Group Inc | Options Chain | 5.60 | 6.40 | 6.00 |
|
0.03 | 0.24 | 0.49 | -0.05 | 178.09 | 180.00 | 12/19/2025 | Yes | 9/09 | 2.10 | 2.15 | 20 | 3 | 10 | 72 | None | |
| AGIO | Agios Pharmaceuticals Inc | Options Chain | 5.40 | 6.60 | 6.00 |
|
0.12 | 1.25 | 0.49 | -0.08 | 43.33 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 54 | None | ||
| APH | Amphenol Corp - Class A | Options Chain | 5.80 | 6.20 | 6.00 |
|
0.04 | 0.36 | 0.46 | -0.08 | 133.82 | 140.00 | 12/19/2025 | No | 12/16 | 0.17 | 0.25 | 21 | 13 | 12 | 60 | None | |
| GKOS | Glaukos Corporation | Options Chain | 5.20 | 6.70 | 5.95 |
|
0.07 | 0.66 | 0.47 | -0.08 | 74.67 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 49 | None | ||
| CB | Chubb Ltd | Options Chain | 4.70 | 7.20 | 5.95 |
|
0.02 | 0.16 | 0.45 | -0.08 | 281.94 | 285.00 | 12/19/2025 | No | 9/12 | 0.97 | 0.97 | 20 | 9 | 16 | 72 | None | |
| DG | Dollar General Corp | Options Chain | 4.70 | 7.15 | 5.93 |
|
0.06 | 0.41 | 0.55 | -0.08 | 101.99 | 102.00 | 12/5/2025 | Yes | 10/07 | 0.59 | 0.59 | 20 | 1 | 14 | 62 | None | |
| BMNU | TREX 2X Long BMNR Daily Target ETF | Options Chain | 5.20 | 6.60 | 5.90 |
|
0.18 | 2.11 | 0.55 | -0.07 | 23.33 | 32.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| SPHR | Options Chain | 5.40 | 6.40 | 5.90 |
|
0.08 | 0.60 | 0.53 | -0.06 | 67.24 | 70.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| LMND | Lemonade Inc | Options Chain | 5.70 | 6.10 | 5.90 |
|
0.10 | 0.92 | 0.48 | -0.07 | 52.14 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| NVT | nVent Electric plc | Options Chain | 5.60 | 6.10 | 5.85 |
|
0.06 | 0.38 | 0.50 | -0.06 | 102.20 | 105.00 | 12/19/2025 | Yes | 10/17 | 0.20 | 0.20 | 20 | 1 | 9 | 61 | None | |
| DOCS | Doximity Inc - Class A | Options Chain | 5.30 | 6.40 | 5.85 |
|
0.08 | 0.61 | 0.50 | -0.06 | 66.84 | 72.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 56 | None | ||
| AAOI | Applied Optoelectronics Inc | Options Chain | 5.40 | 6.20 | 5.80 |
|
0.15 | 1.23 | 0.53 | -0.06 | 34.01 | 39.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 43 | None | ||
| GLW | Corning Inc | Options Chain | 5.40 | 6.10 | 5.75 |
|
0.07 | 0.51 | 0.55 | -0.08 | 87.41 | 88.00 | 11/28/2025 | Yes | 11/14 | 0.28 | 0.28 | 21 | 0 | 9 | 57 | None | |
| RJF | Raymond James Financial Inc | Options Chain | 5.50 | 6.00 | 5.75 |
|
0.03 | 0.24 | 0.48 | -0.06 | 162.44 | 165.00 | 12/19/2025 | No | 10/01 | 0.50 | 0.50 | 20 | 0 | 17 | 67 | None | |
| NTNX | Nutanix Inc - Class A | Options Chain | 5.10 | 6.30 | 5.70 |
|
0.08 | 0.50 | 0.55 | -0.05 | 70.02 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 50 | None | ||
| DECK | Deckers Outdoor Corp | Options Chain | 5.60 | 5.80 | 5.70 |
|
0.06 | 0.41 | 0.54 | -0.06 | 86.94 | 90.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 55 | None | ||
| BROS | Dutch Bros Inc - Class A | Options Chain | 5.60 | 5.80 | 5.70 |
|
0.10 | 0.64 | 0.54 | -0.06 | 56.91 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 54 | None | ||
| QRVO | Qorvo Inc | Options Chain | 5.40 | 6.00 | 5.70 |
|
0.06 | 0.48 | 0.49 | -0.07 | 90.71 | 95.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 47 | None | ||
| GILD | Gilead Sciences Inc | Options Chain | 5.55 | 5.80 | 5.68 |
|
0.05 | 0.31 | 0.54 | -0.05 | 120.94 | 120.00 | 12/19/2025 | No | 9/15 | 0.79 | 0.79 | 20 | 10 | 11 | 72 | None | |
| BBY | Best Buy Co. Inc | Options Chain | 5.40 | 5.90 | 5.65 |
|
0.07 | 0.41 | 0.55 | -0.05 | 83.26 | 82.50 | 12/19/2025 | Yes | 9/18 | 0.95 | 0.95 | 20 | 14 | 13 | 58 | None | |
| APLD | Options Chain | 5.50 | 5.80 | 5.65 |
|
0.16 | 1.18 | 0.55 | -0.06 | 33.43 | 36.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| CNR | Core Natural Resources Inc | Options Chain | 5.20 | 6.10 | 5.65 |
|
0.07 | 0.55 | 0.50 | -0.07 | 83.06 | 85.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| MMM | 3M Company | Options Chain | 5.50 | 5.80 | 5.65 |
|
0.03 | 0.23 | 0.47 | -0.06 | 168.50 | 170.00 | 12/19/2025 | No | 8/25 | 0.73 | 0.73 | 20 | 0 | 11 | 67 | None | |
| ZTS | Zoetis Inc - Class A | Options Chain | 5.40 | 5.90 | 5.65 |
|
0.04 | 0.30 | 0.46 | -0.06 | 145.94 | 150.00 | 12/19/2025 | Yes | 10/31 | 0.50 | 0.50 | 20 | 12 | 12 | 60 | None | |
| SMTC | Semtech Corp | Options Chain | 5.00 | 6.30 | 5.65 |
|
0.08 | 0.69 | 0.46 | -0.07 | 67.79 | 75.00 | 12/19/2025 | Yes | 9/05 | 0.00 | 0.01 | 0 | 0 | 7 | 46 | None | |
| QURE | uniQure N.V. | Options Chain | 4.60 | 6.70 | 5.65 |
|
0.08 | 0.82 | 0.43 | -0.07 | 61.01 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| TTD | Trade Desk Inc - Class A | Options Chain | 5.50 | 5.70 | 5.60 |
|
0.10 | 0.75 | 0.52 | -0.06 | 52.00 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| CBRE | CBRE Group Inc - Class A | Options Chain | 5.40 | 5.80 | 5.60 |
|
0.03 | 0.27 | 0.49 | -0.07 | 162.96 | 165.00 | 12/19/2025 | No | 4/19 | 0.00 | 0.12 | 1 | 0 | 10 | 58 | None | |
| BLSH | Bullish | Options Chain | 5.25 | 5.95 | 5.60 |
|
0.09 | 0.84 | 0.48 | -0.06 | 54.22 | 60.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| BLSH | Bullish | Options Chain | 4.20 | 6.90 | 5.55 |
|
0.10 | 0.80 | 0.55 | -0.07 | 54.22 | 56.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| SMR | Options Chain | 5.45 | 5.65 | 5.55 |
|
0.14 | 1.11 | 0.55 | -0.06 | 37.73 | 39.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| HON | Honeywell International Inc | Options Chain | 5.00 | 6.10 | 5.55 |
|
0.03 | 0.19 | 0.55 | -0.09 | 216.14 | 215.00 | 11/28/2025 | No | 11/14 | 1.13 | 1.19 | 21 | 14 | 14 | 69 | None | |
| OKTA | Okta Inc - Class A | Options Chain | 4.25 | 6.85 | 5.55 |
|
0.06 | 0.44 | 0.55 | -0.08 | 89.07 | 89.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 50 | None | ||
| FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.70 | 6.40 | 5.55 |
|
0.07 | 0.57 | 0.49 | -0.06 | 72.48 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 49 | None | ||
| DG | Dollar General Corp | Options Chain | 5.45 | 5.65 | 5.55 |
|
0.05 | 0.41 | 0.48 | -0.07 | 101.99 | 105.00 | 12/19/2025 | Yes | 10/07 | 0.59 | 0.59 | 20 | 1 | 14 | 62 | None | |
| Z | Zillow Group Inc - Class C | Options Chain | 5.45 | 5.60 | 5.53 |
|
0.07 | 0.49 | 0.54 | -0.06 | 77.12 | 77.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| FTNT | Fortinet Inc | Options Chain | 5.05 | 5.95 | 5.50 |
|
0.06 | 0.47 | 0.54 | -0.07 | 85.56 | 86.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| DIS | Walt Disney Co (The) | Options Chain | 5.20 | 5.80 | 5.50 |
|
0.05 | 0.36 | 0.53 | -0.06 | 111.68 | 112.00 | 12/5/2025 | Yes | 6/24 | 0.50 | 0.50 | 4 | 1 | 15 | 63 | None | |
| ICE | Intercontinental Exchange Inc | Options Chain | 5.30 | 5.70 | 5.50 |
|
0.03 | 0.22 | 0.51 | -0.06 | 157.65 | 160.00 | 12/19/2025 | Yes | 12/16 | 0.48 | 0.48 | 21 | 12 | 8 | 72 | None | |
| FIGR | Figure Technology Solutions Inc - Class A | Options Chain | 5.10 | 5.90 | 5.50 |
|
0.12 | 1.07 | 0.51 | -0.07 | 39.97 | 45.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| GLW | Corning Inc | Options Chain | 5.45 | 5.55 | 5.50 |
|
0.06 | 0.44 | 0.50 | -0.06 | 87.41 | 90.00 | 12/19/2025 | Yes | 11/14 | 0.28 | 0.28 | 21 | 0 | 9 | 57 | None | |
| CAVA | Options Chain | 5.35 | 5.65 | 5.50 |
|
0.08 | 0.61 | 0.49 | -0.06 | 63.60 | 65.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| UBER | Uber Technologies Inc | Options Chain | 5.40 | 5.60 | 5.50 |
|
0.06 | 0.41 | 0.49 | -0.06 | 94.07 | 97.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 63 | None | ||
| RDNT | Radnet Inc | Options Chain | 4.70 | 6.30 | 5.50 |
|
0.06 | 0.49 | 0.48 | -0.07 | 83.41 | 85.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 49 | None | ||
| PCOR | Procore Technologies Inc | Options Chain | 5.20 | 5.70 | 5.45 |
|
0.07 | 0.47 | 0.55 | -0.06 | 74.98 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 39 | None | ||
| DECK | Deckers Outdoor Corp | Options Chain | 5.10 | 5.80 | 5.45 |
|
0.06 | 0.41 | 0.55 | -0.06 | 86.94 | 89.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 55 | None | ||
| FTNT | Fortinet Inc | Options Chain | 5.30 | 5.60 | 5.45 |
|
0.06 | 0.44 | 0.52 | -0.06 | 85.56 | 87.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| MMC | Marsh & McLennan Cos. Inc | Options Chain | 4.80 | 6.10 | 5.45 |
|
0.03 | 0.22 | 0.49 | -0.06 | 186.55 | 190.00 | 12/19/2025 | No | 10/02 | 0.90 | 0.90 | 20 | 15 | 13 | 69 | None | |
| SEDG | Solaredge Technologies Inc | Options Chain | 4.80 | 6.00 | 5.40 |
|
0.13 | 1.05 | 0.53 | -0.06 | 39.70 | 42.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 33 | None | ||
| CCJ | Cameco Corp | Options Chain | 5.30 | 5.50 | 5.40 |
|
0.06 | 0.53 | 0.52 | -0.08 | 88.13 | 90.00 | 12/19/2025 | Yes | 11/27 | 0.12 | 0.16 | 5 | 1 | 12 | 59 | None | |
| HIMS | Hims & Hers Health Inc - Class A | Options Chain | 5.15 | 5.60 | 5.38 |
|
0.11 | 0.95 | 0.55 | -0.10 | 48.78 | 50.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 42 | None | ||
| DXCM | Dexcom Inc | Options Chain | 4.70 | 6.00 | 5.35 |
|
0.08 | 0.60 | 0.53 | -0.07 | 70.33 | 71.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 50 | None | ||
| SJM | J.M. Smucker Company | Options Chain | 5.00 | 5.70 | 5.35 |
|
0.05 | 0.29 | 0.52 | -0.04 | 102.14 | 105.00 | 12/19/2025 | Yes | 11/14 | 1.10 | 1.10 | 21 | 27 | 5 | 54 | None | |
| WHR | Whirlpool Corp | Options Chain | 5.00 | 5.60 | 5.30 |
|
0.07 | 0.51 | 0.51 | -0.05 | 73.66 | 75.00 | 12/19/2025 | Yes | 11/21 | 0.90 | 0.90 | 21 | 0 | 8 | 51 | None | |
| LSCC | Lattice Semiconductor Corp | Options Chain | 5.00 | 5.60 | 5.30 |
|
0.07 | 0.60 | 0.48 | -0.06 | 69.15 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 42 | None | ||
| DHR | Danaher Corp | Options Chain | 5.10 | 5.50 | 5.30 |
|
0.02 | 0.23 | 0.38 | -0.09 | 223.01 | 230.00 | 12/19/2025 | No | 9/26 | 0.32 | 0.32 | 20 | 7 | 9 | 58 | None | |
| CVX | Chevron Corp | Options Chain | 5.15 | 5.40 | 5.28 |
|
0.03 | 0.23 | 0.52 | -0.04 | 155.56 | 155.00 | 12/19/2025 | Yes | 8/19 | 1.71 | 1.71 | 20 | 37 | 11 | 74 | None | |
| WCN | Waste Connections Inc | Options Chain | 4.00 | 6.50 | 5.25 |
|
0.03 | 0.19 | 0.52 | -0.05 | 176.82 | 175.00 | 12/19/2025 | No | 11/05 | 0.32 | 0.35 | 21 | 15 | 8 | 62 | None | |
| GH | Guardant Health Inc | Options Chain | 4.60 | 5.90 | 5.25 |
|
0.07 | 0.59 | 0.48 | -0.07 | 72.15 | 75.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 42 | None | ||
| EBAY | EBay Inc | Options Chain | 5.10 | 5.35 | 5.23 |
|
0.05 | 0.35 | 0.53 | -0.05 | 97.20 | 97.50 | 12/19/2025 | Yes | 8/29 | 0.29 | 0.29 | 20 | 6 | 11 | 63 | None | |
| VSAT | Viasat Inc | Options Chain | 4.40 | 6.00 | 5.20 |
|
0.13 | 0.92 | 0.55 | -0.05 | 38.11 | 39.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| AU | AngloGold Ashanti Plc. | Options Chain | 4.80 | 5.60 | 5.20 |
|
0.08 | 0.57 | 0.51 | -0.05 | 68.57 | 65.00 | 12/19/2025 | Yes | 8/22 | 0.12 | 0.80 | 11 | 0 | 18 | 67 | None | |
| LPX | Louisiana-Pacific Corp | Options Chain | 4.50 | 5.90 | 5.20 |
|
0.05 | 0.41 | 0.49 | -0.06 | 92.78 | 95.00 | 12/19/2025 | Yes | 8/15 | 0.28 | 0.28 | 20 | 7 | 15 | 57 | None | |
| TGT | Target Corp | Options Chain | 5.00 | 5.40 | 5.20 |
|
0.05 | 0.46 | 0.49 | -0.06 | 94.26 | 98.00 | 12/5/2025 | Yes | 11/12 | 1.14 | 1.14 | 21 | 39 | 13 | 66 | None | |
| STZ | Constellation Brands Inc - Class A | Options Chain | 5.10 | 5.30 | 5.20 |
|
0.04 | 0.30 | 0.48 | -0.06 | 139.62 | 140.00 | 12/19/2025 | No | 10/30 | 1.02 | 1.02 | 21 | 10 | 8 | 68 | None | |
| SMCI | Super Micro Computer Inc | Options Chain | 5.00 | 5.35 | 5.18 |
|
0.10 | 0.78 | 0.55 | -0.07 | 48.29 | 51.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| CAVA | Options Chain | 4.55 | 5.75 | 5.15 |
|
0.08 | 0.75 | 0.55 | -0.10 | 63.60 | 63.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| NEM | Newmont Corp | Options Chain | 5.05 | 5.25 | 5.15 |
|
0.07 | 0.43 | 0.55 | -0.05 | 83.37 | 77.50 | 12/19/2025 | No | 11/26 | 0.25 | 0.25 | 21 | 0 | 16 | 71 | None | |
| IONS | Ionis Pharmaceuticals Inc | Options Chain | 4.30 | 6.00 | 5.15 |
|
0.07 | 0.46 | 0.54 | -0.05 | 70.86 | 72.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 55 | None | ||
| SUI | Sun Communities Inc | Options Chain | 4.00 | 6.30 | 5.15 |
|
0.04 | 0.26 | 0.53 | -0.05 | 124.06 | 125.00 | 12/19/2025 | Yes | 9/30 | 1.04 | 1.04 | 21 | 8 | 11 | 58 | None | |
| LOGI | Logitech International S.A. | Options Chain | 5.00 | 5.30 | 5.15 |
|
0.04 | 0.32 | 0.50 | -0.06 | 111.36 | 115.00 | 12/19/2025 | Yes | 9/23 | 1.16 | 1.26 | 5 | 12 | 18 | 56 | None | |
| CELH | Celsius Holdings Inc | Options Chain | 4.95 | 5.25 | 5.10 |
|
0.08 | 0.60 | 0.53 | -0.06 | 63.35 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 54 | None | ||
| GLXY | Galaxy Digital | Options Chain | 4.90 | 5.30 | 5.10 |
|
0.12 | 0.96 | 0.52 | -0.06 | 39.82 | 42.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 44 | None | ||
| XYL | Xylem Inc | Options Chain | 4.70 | 5.50 | 5.10 |
|
0.03 | 0.23 | 0.52 | -0.06 | 148.25 | 150.00 | 12/19/2025 | Yes | 8/28 | 0.40 | 0.40 | 20 | 14 | 15 | 63 | None | |
| JCI | Johnson Controls International plc | Options Chain | 4.10 | 6.10 | 5.10 |
|
0.04 | 0.31 | 0.51 | -0.06 | 112.94 | 115.00 | 12/19/2025 | Yes | 9/22 | 0.37 | 0.40 | 20 | 4 | 8 | 62 | None | |
| GPN | Global Payments Inc | Options Chain | 5.00 | 5.20 | 5.10 |
|
0.06 | 0.45 | 0.50 | -0.06 | 87.36 | 90.00 | 12/19/2025 | Yes | 9/12 | 0.25 | 0.25 | 20 | 0 | 14 | 69 | None | |
| FRPT | Freshpet Inc | Options Chain | 4.60 | 5.60 | 5.10 |
|
0.09 | 0.74 | 0.49 | -0.06 | 54.12 | 57.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| ETSY | Etsy Inc | Options Chain | 4.95 | 5.15 | 5.05 |
|
0.06 | 0.57 | 0.45 | -0.06 | 73.90 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| HON | Honeywell International Inc | Options Chain | 4.90 | 5.20 | 5.05 |
|
0.02 | 0.20 | 0.43 | -0.06 | 216.14 | 220.00 | 12/19/2025 | No | 11/14 | 1.13 | 1.19 | 21 | 14 | 14 | 69 | None | |
| DOCU | DocuSign Inc | Options Chain | 4.90 | 5.15 | 5.03 |
|
0.07 | 0.48 | 0.52 | -0.06 | 71.49 | 72.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 45 | None | ||
| METC | Ramaco Resources Inc - Class A | Options Chain | 4.50 | 5.50 | 5.00 |
|
0.15 | 1.12 | 0.55 | -0.06 | 34.87 | 34.00 | 12/19/2025 | No | 5/30 | 0.14 | 0.07 | 14 | 0 | 7 | 41 | None | |
| GPC | Genuine Parts Company | Options Chain | 4.50 | 5.50 | 5.00 |
|
0.04 | 0.24 | 0.54 | -0.04 | 130.93 | 130.00 | 12/19/2025 | No | 9/05 | 1.03 | 1.03 | 20 | 37 | 10 | 66 | None | |
| SWKS | Skyworks Solutions Inc | Options Chain | 4.30 | 5.70 | 5.00 |
|
0.07 | 0.46 | 0.52 | -0.05 | 74.04 | 75.00 | 12/19/2025 | Yes | 8/26 | 0.70 | 0.71 | 20 | 11 | 17 | 57 |
Dividend Stock List |
|
| RTX | RTX Corp | Options Chain | 4.85 | 5.10 | 4.98 |
|
0.03 | 0.20 | 0.47 | -0.05 | 178.65 | 180.00 | 12/19/2025 | No | 8/15 | 0.68 | 0.68 | 20 | 3 | 13 | 64 | None | |
| KLAR | Klarna Group plc | Options Chain | 4.80 | 5.10 | 4.95 |
|
0.12 | 0.81 | 0.54 | -0.04 | 38.41 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| PLNT | Planet Fitness Inc - Class A | Options Chain | 4.80 | 5.10 | 4.95 |
|
0.05 | 0.38 | 0.50 | -0.06 | 98.40 | 100.00 | 12/19/2025 | Yes | 11/18 | 0.00 | 2.78 | 0 | 0 | 8 | 52 | None | |
| FOUR | Shift4 Payments Inc - Class A | Options Chain | 4.70 | 5.20 | 4.95 |
|
0.06 | 0.54 | 0.48 | -0.06 | 76.26 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 56 | None | ||
| BNTX | BioNTech SE | Options Chain | 3.80 | 6.10 | 4.95 |
|
0.04 | 0.39 | 0.46 | -0.08 | 105.66 | 110.00 | 12/19/2025 | Yes | 6/02 | 0.00 | 2.13 | 1 | 0 | 10 | 45 | None | |
| C | Citigroup Inc | Options Chain | 4.85 | 5.00 | 4.93 |
|
0.05 | 0.28 | 0.53 | -0.04 | 98.78 | 100.00 | 12/19/2025 | No | 11/03 | 0.60 | 0.60 | 21 | 2 | 16 | 82 | None | |
| TRU | TransUnion | Options Chain | 4.20 | 5.60 | 4.90 |
|
0.06 | 0.36 | 0.55 | -0.05 | 85.60 | 85.00 | 12/19/2025 | Yes | 8/22 | 0.12 | 0.12 | 20 | 0 | 12 | 57 | None | |
| EBAY | EBay Inc | Options Chain | 4.50 | 5.30 | 4.90 |
|
0.05 | 0.35 | 0.55 | -0.07 | 97.20 | 97.00 | 12/5/2025 | Yes | 8/29 | 0.29 | 0.29 | 20 | 6 | 11 | 63 | None | |
| GGAL | Grupo Financiero Galicia | Options Chain | 3.30 | 6.50 | 4.90 |
|
0.10 | 0.80 | 0.51 | -0.05 | 35.43 | 50.00 | 12/19/2025 | Yes | 9/30 | 0.15 | 0.14 | 17 | 0 | 20 | 76 | None | |
| GLOB | Globant S.A. | Options Chain | 4.10 | 5.70 | 4.90 |
|
0.08 | 0.69 | 0.46 | -0.06 | 59.78 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 54 | None | ||
| HCC | Warrior Met Coal Inc | Options Chain | 4.00 | 5.70 | 4.85 |
|
0.07 | 0.52 | 0.52 | -0.05 | 64.30 | 65.00 | 12/19/2025 | Yes | 8/08 | 0.08 | 0.08 | 24 | 3 | 12 | 49 | None | |
| JNJ | Johnson & Johnson | Options Chain | 4.75 | 4.90 | 4.83 |
|
0.03 | 0.17 | 0.50 | -0.04 | 190.40 | 190.00 | 12/19/2025 | No | 11/25 | 1.30 | 1.30 | 21 | 42 | 12 | 76 | None | |
| CHRW | C.H. Robinson Worldwide Inc | Options Chain | 4.60 | 5.00 | 4.80 |
|
0.04 | 0.32 | 0.44 | -0.06 | 126.06 | 130.00 | 12/19/2025 | Yes | 9/05 | 0.62 | 0.62 | 20 | 28 | 12 | 64 | None | |
| WM | Waste Management Inc | Options Chain | 4.70 | 4.90 | 4.80 |
|
0.02 | 0.22 | 0.39 | -0.07 | 214.66 | 220.00 | 12/19/2025 | Yes | 9/12 | 0.82 | 0.82 | 20 | 21 | 13 | 64 | None | |
| BHVN | Biohaven Ltd | Options Chain | 4.50 | 5.00 | 4.75 |
|
0.19 | 2.56 | 0.55 | -0.06 | 16.60 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 27 | None | ||
| GSAT | Globalstar Inc | Options Chain | 4.20 | 5.30 | 4.75 |
|
0.11 | 0.74 | 0.55 | -0.05 | 45.27 | 44.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 40 | None | ||
| CYTK | Cytokinetics Inc | Options Chain | 3.50 | 6.00 | 4.75 |
|
0.08 | 0.51 | 0.53 | -0.04 | 57.83 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| MCHP | Microchip Technology Inc | Options Chain | 4.50 | 5.00 | 4.75 |
|
0.07 | 0.49 | 0.52 | -0.05 | 63.17 | 65.00 | 12/19/2025 | Yes | 8/22 | 0.46 | 0.46 | 20 | 13 | 4 | 52 | None | |
| AMRC | Ameresco Inc - Class A | Options Chain | 3.30 | 6.20 | 4.75 |
|
0.11 | 0.93 | 0.50 | -0.06 | 42.47 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 45 | None | ||
| CNTA | Centessa Pharmaceuticals plc | Options Chain | 2.50 | 7.00 | 4.75 |
|
0.16 | 1.71 | 0.50 | -0.06 | 24.15 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| EXE | Chesapeake Energy Corp - New | Options Chain | 4.15 | 5.35 | 4.75 |
|
0.05 | 0.34 | 0.48 | -0.05 | 103.77 | 105.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 22 | None | ||
| THO | Thor Industries Inc | Options Chain | 4.40 | 5.10 | 4.75 |
|
0.04 | 0.39 | 0.44 | -0.06 | 110.79 | 115.00 | 12/19/2025 | Yes | 10/23 | 0.50 | 0.52 | 20 | 0 | 16 | 59 | None | |
| UPS | United Parcel Service Inc - Class B | Options Chain | 4.50 | 4.95 | 4.73 |
|
0.05 | 0.41 | 0.53 | -0.05 | 87.22 | 88.00 | 12/5/2025 | Yes | 8/18 | 1.64 | 1.64 | 20 | 15 | 10 | 65 | None | |
| BG | Bunge Global SA | Options Chain | 4.00 | 5.40 | 4.70 |
|
0.05 | 0.32 | 0.53 | -0.05 | 97.80 | 97.50 | 12/19/2025 | Yes | 2/17 | 0.70 | 0.70 | 22 | 4 | 16 | 69 | None | |
| HNGE | Hinge Health Inc - Class A | Options Chain | 3.50 | 5.90 | 4.70 |
|
0.09 | 0.87 | 0.45 | -0.06 | 49.60 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| CE | Celanese Corp - Series A | Options Chain | 3.80 | 5.50 | 4.65 |
|
0.10 | 0.76 | 0.50 | -0.05 | 42.21 | 45.00 | 12/19/2025 | Yes | 10/28 | 0.03 | 0.03 | 20 | 0 | 10 | 55 | None | |
| QTWO | Q2 Holdings Inc | Options Chain | 3.50 | 5.80 | 4.65 |
|
0.07 | 0.51 | 0.46 | -0.04 | 62.26 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 42 | None | ||
| MS | Morgan Stanley | Options Chain | 4.50 | 4.80 | 4.65 |
|
0.03 | 0.24 | 0.41 | -0.06 | 163.86 | 170.00 | 12/19/2025 | No | 10/31 | 1.00 | 1.00 | 21 | 11 | 15 | 74 | None | |
| ORKA | ARCA biopharma Inc | Options Chain | 2.70 | 6.50 | 4.60 |
|
0.15 | 1.28 | 0.53 | -0.05 | 27.25 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 13 | None | ||
| APTV | Aptiv PLC | Options Chain | 4.30 | 4.90 | 4.60 |
|
0.05 | 0.38 | 0.51 | -0.05 | 86.19 | 87.50 | 12/19/2025 | Yes | 2/04 | 0.00 | 0.22 | 1 | 0 | 9 | 59 | None | |
| PAYX | Paychex Inc | Options Chain | 4.40 | 4.80 | 4.60 |
|
0.04 | 0.25 | 0.50 | -0.04 | 124.60 | 125.00 | 12/19/2025 | Yes | 11/07 | 1.08 | 1.08 | 21 | 11 | 10 | 55 | None | |
| SBUX | Starbucks Corp | Options Chain | 3.30 | 5.85 | 4.58 |
|
0.05 | 0.38 | 0.54 | -0.05 | 86.09 | 86.00 | 12/5/2025 | Yes | 11/14 | 0.61 | 0.62 | 21 | 15 | 5 | 55 | None | |
| AAP | Advance Auto Parts Inc | Options Chain | 4.30 | 4.85 | 4.58 |
|
0.08 | 0.63 | 0.50 | -0.06 | 54.56 | 57.50 | 12/19/2025 | Yes | 10/10 | 0.25 | 0.25 | 20 | 0 | 8 | 45 | None | |
| GTLB | Gitlab Inc - Class A | Options Chain | 4.40 | 4.70 | 4.55 |
|
0.09 | 0.66 | 0.52 | -0.05 | 48.53 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 43 | None | ||
| MHK | Mohawk Industries Inc | Options Chain | 4.00 | 5.10 | 4.55 |
|
0.04 | 0.34 | 0.43 | -0.07 | 119.90 | 125.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 66 | None | ||
| AVY | Avery Dennison Corp | Options Chain | 3.70 | 5.40 | 4.55 |
|
0.02 | 0.23 | 0.43 | -0.06 | 181.59 | 185.00 | 12/19/2025 | No | 12/03 | 0.94 | 0.94 | 21 | 14 | 12 | 57 | None | |
| STOK | Stoke Therapeutics Inc | Options Chain | 3.30 | 5.70 | 4.50 |
|
0.13 | 0.97 | 0.55 | -0.06 | 32.28 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 47 | None | ||
| U | Unity Software Inc | Options Chain | 4.45 | 4.55 | 4.50 |
|
0.11 | 0.82 | 0.54 | -0.05 | 37.29 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 42 | None | ||
| TROW | T. Rowe Price Group Inc | Options Chain | 4.00 | 5.00 | 4.50 |
|
0.04 | 0.29 | 0.53 | -0.04 | 103.55 | 105.00 | 12/19/2025 | Yes | 9/15 | 1.27 | 1.27 | 21 | 39 | 21 | 61 |
Dividend Stock List |
|
| ARW | Arrow Electronics Inc | Options Chain | 2.85 | 6.10 | 4.48 |
|
0.04 | 0.33 | 0.43 | -0.06 | 119.97 | 125.00 | 12/19/2025 | Yes | 12/17 | 0.00 | 0.03 | 0 | 0 | 12 | 54 | None | |
| FLR | Fluor Corporation | Options Chain | 4.30 | 4.60 | 4.45 |
|
0.09 | 0.63 | 0.54 | -0.05 | 48.95 | 50.00 | 12/19/2025 | Yes | 2/28 | 0.00 | 0.10 | 1 | 0 | 20 | 61 |
Growth Stock List |
|
| HROW | Harrow Inc | Options Chain | 3.00 | 5.90 | 4.45 |
|
0.11 | 0.83 | 0.54 | -0.05 | 38.52 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| LQDA | Liquidia Corp | Options Chain | 3.30 | 5.60 | 4.45 |
|
0.16 | 1.73 | 0.50 | -0.05 | 22.38 | 27.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 39 | None | ||
| CALM | Cal-Maine Foods Inc | Options Chain | 4.20 | 4.70 | 4.45 |
|
0.05 | 0.32 | 0.50 | -0.04 | 90.01 | 90.00 | 12/19/2025 | No | 10/29 | 2.35 | 1.37 | 16 | 0 | 22 | 68 |
Dividend Stock List |
|
| DD | DuPont de Nemours Inc | Options Chain | 3.90 | 5.00 | 4.45 |
|
0.05 | 0.40 | 0.49 | -0.04 | 81.01 | 82.50 | 12/19/2025 | Yes | 8/29 | 0.41 | 0.41 | 20 | 3 | 9 | 62 | None | |
| WOLF | Wolfspeed Inc | Options Chain | 3.60 | 5.25 | 4.43 |
|
0.13 | 1.28 | 0.48 | -0.05 | 29.57 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 28 | None | ||
| BBY | Best Buy Co. Inc | Options Chain | 4.20 | 4.65 | 4.43 |
|
0.05 | 0.41 | 0.47 | -0.05 | 83.26 | 85.00 | 12/19/2025 | Yes | 9/18 | 0.95 | 0.95 | 20 | 14 | 13 | 58 | None | |
| EHC | Encompass Health Corp | Options Chain | 2.75 | 6.10 | 4.43 |
|
0.03 | 0.30 | 0.44 | -0.05 | 126.13 | 130.00 | 12/19/2025 | Yes | 1/02 | 0.19 | 0.19 | 21 | 0 | 10 | 63 | None | |
| TMUS | T-Mobile US Inc | Options Chain | 4.30 | 4.55 | 4.43 |
|
0.02 | 0.24 | 0.30 | -0.06 | 217.77 | 230.00 | 12/19/2025 | No | 11/26 | 0.88 | 1.02 | 9 | 2 | 13 | 74 | None | |
| FLEX | Flex Ltd | Options Chain | 4.20 | 4.60 | 4.40 |
|
0.07 | 0.42 | 0.55 | -0.04 | 64.28 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 56 | None | ||
| WMT | Walmart Inc | Options Chain | 4.35 | 4.45 | 4.40 |
|
0.04 | 0.26 | 0.54 | -0.04 | 106.17 | 105.00 | 12/19/2025 | Yes | 12/12 | 0.23 | 0.23 | 21 | 41 | 9 | 59 | None | |
| COGT | Cogent Biosciences Inc | Options Chain | 3.10 | 5.70 | 4.40 |
|
0.22 | 2.07 | 0.52 | -0.04 | 15.13 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| GPCR | Options Chain | 3.80 | 5.00 | 4.40 |
|
0.14 | 1.42 | 0.48 | -0.05 | 26.39 | 32.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| WYFI | Whitefiber Inc | Options Chain | 3.80 | 5.00 | 4.40 |
|
0.11 | 1.33 | 0.46 | -0.07 | 34.04 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| SMCI | Super Micro Computer Inc | Options Chain | 4.35 | 4.45 | 4.40 |
|
0.08 | 0.74 | 0.45 | -0.06 | 48.29 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 50 | None | ||
| PII | Polaris Inc | Options Chain | 4.00 | 4.80 | 4.40 |
|
0.06 | 0.55 | 0.45 | -0.05 | 70.85 | 75.00 | 12/19/2025 | Yes | 9/02 | 0.67 | 0.67 | 20 | 29 | 8 | 48 | None | |
| PCAR | Paccar Inc | Options Chain | 4.20 | 4.50 | 4.35 |
|
0.04 | 0.25 | 0.55 | -0.03 | 100.13 | 100.00 | 12/19/2025 | No | 11/12 | 0.33 | 0.33 | 26 | 4 | 10 | 71 | None | |
| MCHP | Microchip Technology Inc | Options Chain | 3.90 | 4.80 | 4.35 |
|
0.07 | 0.54 | 0.55 | -0.06 | 63.17 | 64.00 | 11/28/2025 | Yes | 8/22 | 0.46 | 0.46 | 20 | 13 | 4 | 52 | None | |
| LNTH | Lantheus Holdings Inc | Options Chain | 3.90 | 4.80 | 4.35 |
|
0.07 | 0.70 | 0.47 | -0.06 | 56.06 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 60 | None | ||
| WELL | Welltower Inc | Options Chain | 3.40 | 5.30 | 4.35 |
|
0.02 | 0.22 | 0.38 | -0.05 | 177.94 | 185.00 | 12/19/2025 | Yes | 8/12 | 0.67 | 0.74 | 20 | 1 | 11 | 67 | None | |
| DIS | Walt Disney Co (The) | Options Chain | 4.25 | 4.40 | 4.33 |
|
0.04 | 0.31 | 0.46 | -0.05 | 111.68 | 115.00 | 12/19/2025 | Yes | 6/24 | 0.50 | 0.50 | 4 | 1 | 15 | 63 | None | |
| ZBH | Zimmer Biomet Holdings Inc | Options Chain | 3.90 | 4.70 | 4.30 |
|
0.04 | 0.31 | 0.48 | -0.05 | 103.03 | 105.00 | 12/19/2025 | Yes | 9/30 | 0.24 | 0.24 | 20 | 0 | 9 | 63 | None | |
| BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 3.70 | 4.90 | 4.30 |
|
0.05 | 0.33 | 0.47 | -0.05 | 91.77 | 95.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 56 | None | ||
| ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 4.00 | 4.50 | 4.25 |
|
0.11 | 0.74 | 0.54 | -0.04 | 38.00 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| ACMR | ACM Research Inc - Class A | Options Chain | 3.70 | 4.80 | 4.25 |
|
0.10 | 0.72 | 0.53 | -0.05 | 41.72 | 44.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| SF | Stifel Financial Corp | Options Chain | 3.50 | 5.00 | 4.25 |
|
0.04 | 0.29 | 0.52 | -0.05 | 117.94 | 120.00 | 12/19/2025 | Yes | 9/02 | 0.46 | 0.46 | 20 | 8 | 17 | 64 | None | |
| SKY | Skyline Champion Corp | Options Chain | 3.50 | 5.00 | 4.25 |
|
0.05 | 0.51 | 0.47 | -0.06 | 76.45 | 80.00 | 12/19/2025 | Yes | 5/24 | 0.00 | 0.62 | 0 | 0 | 16 | 45 | None | |
| TTMI | TTM Technologies Inc | Options Chain | 3.60 | 4.90 | 4.25 |
|
0.07 | 0.74 | 0.44 | -0.06 | 58.75 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 49 | None | ||
| U | Unity Software Inc | Options Chain | 4.00 | 4.45 | 4.23 |
|
0.11 | 0.91 | 0.55 | -0.06 | 37.29 | 39.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 42 | None | ||
| NVO | Novo Nordisk | Options Chain | 3.90 | 4.50 | 4.20 |
|
0.08 | 0.57 | 0.55 | -0.05 | 52.96 | 53.00 | 12/5/2025 | Yes | 8/18 | 1.14 | 0.58 | 10 | 0 | 16 | 65 | None | |
| PYPL | PayPal Holdings Inc | Options Chain | 4.00 | 4.40 | 4.20 |
|
0.06 | 0.47 | 0.52 | -0.06 | 69.77 | 71.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 60 | None | ||
| SWK | Stanley Black & Decker Inc | Options Chain | 3.80 | 4.60 | 4.20 |
|
0.06 | 0.43 | 0.50 | -0.04 | 70.21 | 72.50 | 12/19/2025 | Yes | 9/02 | 0.82 | 0.83 | 20 | 39 | 16 | 64 | None | |
| ON | ON Semiconductor Corp | Options Chain | 4.05 | 4.35 | 4.20 |
|
0.08 | 0.59 | 0.48 | -0.05 | 50.71 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 51 | None | ||
| TDW | Tidewater Inc - New | Options Chain | 3.80 | 4.50 | 4.15 |
|
0.08 | 0.55 | 0.54 | -0.05 | 49.31 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 2 | 0 | 14 | 59 | None | ||
| BILL | BILL Holdings Inc | Options Chain | 3.90 | 4.40 | 4.15 |
|
0.08 | 0.59 | 0.52 | -0.05 | 51.21 | 52.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 48 | None | ||
| WAL | Western Alliance Bancorp | Options Chain | 3.90 | 4.40 | 4.15 |
|
0.05 | 0.36 | 0.51 | -0.04 | 79.30 | 80.00 | 12/19/2025 | No | 8/14 | 0.38 | 0.38 | 20 | 6 | 15 | 67 | None | |
| ZM | Zoom Video Communications Inc - Class A | Options Chain | 4.05 | 4.20 | 4.13 |
|
0.05 | 0.38 | 0.55 | -0.07 | 84.28 | 86.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 18 | 58 | None | ||
| SBUX | Starbucks Corp | Options Chain | 3.85 | 4.35 | 4.10 |
|
0.05 | 0.43 | 0.51 | -0.06 | 86.09 | 87.00 | 11/28/2025 | Yes | 11/14 | 0.61 | 0.62 | 21 | 15 | 5 | 55 | None | |
| TWST | Twist Bioscience Corp | Options Chain | 2.70 | 5.50 | 4.10 |
|
0.11 | 0.95 | 0.47 | -0.05 | 34.11 | 37.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 39 | None | ||
| TW | Tradeweb Markets Inc Cls A | Options Chain | 3.70 | 4.50 | 4.10 |
|
0.04 | 0.30 | 0.43 | -0.05 | 110.95 | 115.00 | 12/19/2025 | Yes | 9/02 | 0.12 | 0.12 | 20 | 2 | 13 | 62 | None | |
| ETH | Grayscale Investments LLC | Options Chain | 3.80 | 4.30 | 4.05 |
|
0.10 | 0.71 | 0.54 | -0.04 | 37.00 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| BMRN | Biomarin Pharmaceutical Inc | Options Chain | 3.70 | 4.40 | 4.05 |
|
0.07 | 0.46 | 0.53 | -0.03 | 54.48 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 19 | 62 |
Growth Stock List |
||
| PRCT | Procept BioRobotics Corp | Options Chain | 3.50 | 4.60 | 4.05 |
|
0.11 | 0.86 | 0.52 | -0.04 | 34.99 | 37.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 46 | None | ||
| TCOM | Trip.com Group Ltd | Options Chain | 3.90 | 4.20 | 4.05 |
|
0.05 | 0.40 | 0.50 | -0.05 | 72.79 | 75.00 | 12/19/2025 | Yes | 3/17 | 0.06 | 0.30 | 1 | 4 | 19 | 39 | None | |
| JANX | Janux Therapeutics Inc | Options Chain | 3.70 | 4.40 | 4.05 |
|
0.13 | 1.38 | 0.48 | -0.05 | 24.90 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 44 | None | ||
| UPS | United Parcel Service Inc - Class B | Options Chain | 3.95 | 4.15 | 4.05 |
|
0.04 | 0.36 | 0.47 | -0.04 | 87.22 | 90.00 | 12/19/2025 | Yes | 8/18 | 1.64 | 1.64 | 20 | 15 | 10 | 65 | None | |
| NEM | Newmont Corp | Options Chain | 4.00 | 4.10 | 4.05 |
|
0.05 | 0.42 | 0.47 | -0.05 | 83.37 | 80.00 | 12/19/2025 | No | 11/26 | 0.25 | 0.25 | 21 | 0 | 16 | 71 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 3.95 | 4.10 | 4.03 |
|
0.04 | 0.22 | 0.53 | -0.03 | 115.39 | 115.00 | 12/19/2025 | Yes | 8/15 | 0.99 | 0.99 | 20 | 22 | 11 | 75 | None | |
| ERJ | Embraer S.A. | Options Chain | 3.80 | 4.20 | 4.00 |
|
0.06 | 0.40 | 0.54 | -0.04 | 64.18 | 65.00 | 12/19/2025 | Yes | 5/16 | 0.01 | 0.05 | 1 | 0 | 13 | 58 | None | |
| IDR | Options Chain | 2.90 | 5.10 | 4.00 |
|
0.11 | 1.04 | 0.52 | -0.06 | 34.64 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| CSGP | Costar Group Inc | Options Chain | 3.70 | 4.30 | 4.00 |
|
0.05 | 0.40 | 0.48 | -0.04 | 77.89 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 45 | None | ||
| TGTX | TG Therapeutics Inc | Options Chain | 2.90 | 5.00 | 3.95 |
|
0.12 | 0.81 | 0.55 | -0.04 | 33.34 | 34.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| ETOR | Etoro Group Ltd - Class A | Options Chain | 3.00 | 4.90 | 3.95 |
|
0.10 | 0.65 | 0.55 | -0.04 | 39.27 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| AEP | American Electric Power Company Inc | Options Chain | 3.80 | 4.10 | 3.95 |
|
0.03 | 0.21 | 0.54 | -0.03 | 115.98 | 115.00 | 12/19/2025 | Yes | 11/10 | 0.93 | 0.95 | 21 | 15 | 13 | 73 | None | |
| TPG | TPG Inc - Class A | Options Chain | 3.60 | 4.30 | 3.95 |
|
0.07 | 0.52 | 0.54 | -0.03 | 56.51 | 57.50 | 12/19/2025 | Yes | 8/18 | 0.41 | 0.59 | 14 | 3 | 9 | 39 | None | |
| YUM | Yum Brands Inc | Options Chain | 3.60 | 4.30 | 3.95 |
|
0.03 | 0.22 | 0.45 | -0.05 | 143.36 | 145.00 | 12/19/2025 | Yes | 9/02 | 0.71 | 0.71 | 20 | 7 | 10 | 64 | None | |
| ON | ON Semiconductor Corp | Options Chain | 3.30 | 4.55 | 3.93 |
|
0.07 | 0.67 | 0.52 | -0.06 | 50.71 | 53.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 51 | None | ||
| KMX | Carmax Inc | Options Chain | 3.70 | 4.10 | 3.90 |
|
0.09 | 0.59 | 0.54 | -0.04 | 44.26 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 58 | None | ||
| PGY | Options Chain | 3.70 | 4.10 | 3.90 |
|
0.13 | 1.12 | 0.54 | -0.05 | 29.04 | 31.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| CCCX | Churchill Capital Corp X - Class A | Options Chain | 3.40 | 4.40 | 3.90 |
|
0.16 | 1.48 | 0.53 | -0.05 | 20.49 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 3.80 | 4.00 | 3.90 |
|
0.06 | 0.39 | 0.53 | -0.04 | 68.75 | 70.00 | 12/19/2025 | No | 12/01 | 0.08 | 0.08 | 21 | 1 | 10 | 63 | None | |
| GDS | GDS Holdings Ltd | Options Chain | 3.60 | 4.20 | 3.90 |
|
0.11 | 0.76 | 0.53 | -0.04 | 34.92 | 37.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 22 | None | ||
| EW | Edwards Lifesciences Corp | Options Chain | 3.80 | 4.00 | 3.90 |
|
0.05 | 0.38 | 0.51 | -0.05 | 76.10 | 77.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 56 | None | ||
| GMED | Globus Medical Inc - Class A | Options Chain | 3.70 | 4.10 | 3.90 |
|
0.06 | 0.47 | 0.49 | -0.04 | 62.29 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 55 | None | ||
| NVS | Novartis AG | Options Chain | 3.80 | 4.00 | 3.90 |
|
0.03 | 0.20 | 0.49 | -0.04 | 130.36 | 130.00 | 12/19/2025 | Yes | 3/12 | 3.74 | 3.99 | 5 | 5 | 10 | 67 | None | |
| AIR | AAR Corp | Options Chain | 3.30 | 4.50 | 3.90 |
|
0.04 | 0.38 | 0.45 | -0.06 | 86.48 | 90.00 | 12/19/2025 | No | 3/27 | 0.00 | 0.07 | 2 | 0 | 8 | 49 | None | |
| CVS | CVS Health Corp | Options Chain | 3.20 | 4.55 | 3.88 |
|
0.05 | 0.33 | 0.55 | -0.05 | 81.93 | 81.00 | 12/5/2025 | Yes | 10/23 | 0.67 | 0.67 | 20 | 3 | 11 | 62 | None | |
| COP | Conoco Phillips | Options Chain | 3.65 | 4.10 | 3.88 |
|
0.04 | 0.31 | 0.54 | -0.04 | 88.03 | 88.00 | 12/5/2025 | Yes | 8/18 | 0.78 | 0.78 | 27 | 0 | 11 | 76 | None | |
| PEP | PepsiCo Inc | Options Chain | 3.65 | 4.10 | 3.88 |
|
0.03 | 0.19 | 0.49 | -0.05 | 151.55 | 152.50 | 12/5/2025 | No | 9/05 | 1.42 | 1.42 | 20 | 40 | 10 | 59 | None | |
| WH | Wyndham Hotels & Resorts Inc | Options Chain | 3.00 | 4.70 | 3.85 |
|
0.05 | 0.34 | 0.53 | -0.04 | 74.76 | 75.00 | 12/19/2025 | Yes | 9/15 | 0.41 | 0.41 | 20 | 4 | 11 | 59 | None | |
| COO | Cooper Companies Inc | Options Chain | 3.40 | 4.30 | 3.85 |
|
0.05 | 0.37 | 0.50 | -0.05 | 73.51 | 75.00 | 12/19/2025 | Yes | 7/26 | 0.00 | 0.01 | 8 | 0 | 12 | 55 | None | |
| BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 3.60 | 4.10 | 3.85 |
|
0.04 | 0.37 | 0.48 | -0.05 | 91.40 | 90.00 | 12/19/2025 | Yes | 8/14 | 0.55 | 0.55 | 20 | 13 | 16 | 61 | None | |
| VKTX | Viking Therapeutics Inc | Options Chain | 3.55 | 4.10 | 3.83 |
|
0.10 | 0.89 | 0.49 | -0.05 | 34.42 | 37.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 45 | None | ||
| SYF | Synchrony Financial | Options Chain | 3.60 | 4.00 | 3.80 |
|
0.05 | 0.31 | 0.55 | -0.04 | 74.84 | 75.00 | 12/19/2025 | No | 11/05 | 0.30 | 0.30 | 21 | 3 | 17 | 74 | None | |
| COCO | Vita Coco Company Inc (The) | Options Chain | 3.10 | 4.50 | 3.80 |
|
0.10 | 0.54 | 0.55 | -0.03 | 39.66 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 48 | None | ||
| USAR | USA Rare Earth Inc - Class A | Options Chain | 3.70 | 3.90 | 3.80 |
|
0.17 | 1.32 | 0.55 | -0.04 | 23.57 | 22.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| VOYG | Voyager Technologies Inc - Class A | Options Chain | 3.60 | 4.00 | 3.80 |
|
0.11 | 0.89 | 0.54 | -0.05 | 33.35 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| POWI | Power Integrations Inc | Options Chain | 3.60 | 4.00 | 3.80 |
|
0.08 | 0.69 | 0.51 | -0.04 | 43.01 | 45.00 | 12/19/2025 | Yes | 8/29 | 0.21 | 0.21 | 20 | 12 | 15 | 39 | None | |
| IOT | Samsara Inc - Class A | Options Chain | 3.60 | 3.90 | 3.75 |
|
0.09 | 0.60 | 0.55 | -0.04 | 39.25 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| FORM | FormFactor Inc | Options Chain | 3.40 | 4.10 | 3.75 |
|
0.08 | 0.62 | 0.52 | -0.05 | 43.17 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 36 | None | ||
| CCI | Crown Castle Inc | Options Chain | 3.30 | 4.20 | 3.75 |
|
0.04 | 0.26 | 0.51 | -0.03 | 98.49 | 97.50 | 12/19/2025 | No | 9/15 | 1.06 | 1.06 | 20 | 0 | 5 | 55 | None | |
| SCHW | Charles Schwab Corp | Options Chain | 3.65 | 3.80 | 3.73 |
|
0.04 | 0.24 | 0.52 | -0.03 | 94.42 | 95.00 | 12/19/2025 | No | 11/14 | 0.27 | 0.27 | 21 | 0 | 16 | 68 | None | |
| CCEP | Coca-Cola Europacific Partners Plc | Options Chain | 2.00 | 5.40 | 3.70 |
|
0.04 | 0.25 | 0.55 | -0.02 | 91.45 | 90.00 | 12/19/2025 | Yes | 5/16 | 1.23 | 0.79 | 9 | 0 | 11 | 64 | None | |
| CNI | Canadian National Railway Company | Options Chain | 3.50 | 3.90 | 3.70 |
|
0.04 | 0.25 | 0.55 | -0.04 | 95.32 | 95.00 | 12/19/2025 | Yes | 9/08 | 0.89 | 0.89 | 20 | 27 | 12 | 67 | None | |
| ORLY | O`Reilly Automotive Inc | Options Chain | 3.50 | 3.90 | 3.70 |
|
0.04 | 0.24 | 0.54 | -0.04 | 97.27 | 96.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 57 | None | ||
| FRMI | Fermi Inc | Options Chain | 3.40 | 4.00 | 3.70 |
|
0.12 | 1.59 | 0.49 | -0.05 | 23.54 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| VAL | Valaris Ltd | Options Chain | 3.30 | 4.10 | 3.70 |
|
0.06 | 0.50 | 0.47 | -0.04 | 56.68 | 60.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 2 | 0 | 9 | 63 | None | ||
| CLX | Clorox Company | Options Chain | 3.40 | 4.00 | 3.70 |
|
0.03 | 0.29 | 0.43 | -0.06 | 115.85 | 120.00 | 12/19/2025 | Yes | 10/22 | 1.24 | 1.24 | 21 | 39 | 15 | 58 | None | |
| CHDN | Churchill Downs Inc | Options Chain | 2.20 | 5.20 | 3.70 |
|
0.04 | 0.31 | 0.42 | -0.05 | 101.00 | 105.00 | 12/19/2025 | No | 12/05 | 0.41 | 0.44 | 6 | 14 | 11 | 59 | None | |
| ENPH | Enphase Energy Inc | Options Chain | 3.20 | 4.15 | 3.68 |
|
0.10 | 0.82 | 0.53 | -0.06 | 36.23 | 38.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 51 | None | ||
| BTDR | Bitdeer Technologies Holding Company | Options Chain | 3.50 | 3.80 | 3.65 |
|
0.15 | 1.15 | 0.55 | -0.04 | 23.24 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 30 | None | ||
| TREX | TREX Co. Inc | Options Chain | 3.30 | 4.00 | 3.65 |
|
0.07 | 0.53 | 0.54 | -0.04 | 48.91 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| WEC | WEC Energy Group Inc | Options Chain | 3.50 | 3.80 | 3.65 |
|
0.03 | 0.18 | 0.54 | -0.03 | 115.83 | 115.00 | 12/19/2025 | Yes | 11/14 | 0.89 | 0.89 | 21 | 9 | 10 | 69 | None | |
| ASO | Academy Sports and Outdoors Inc | Options Chain | 3.40 | 3.90 | 3.65 |
|
0.07 | 0.50 | 0.53 | -0.04 | 47.70 | 50.00 | 12/19/2025 | Yes | 9/11 | 0.13 | 0.13 | 15 | 3 | 13 | 60 | None | |
| C | Citigroup Inc | Options Chain | 3.40 | 3.90 | 3.65 |
|
0.04 | 0.29 | 0.52 | -0.05 | 98.78 | 100.00 | 11/28/2025 | No | 11/03 | 0.60 | 0.60 | 21 | 2 | 16 | 82 | None | |
| LASR | nLIGHT Inc | Options Chain | 3.30 | 4.00 | 3.65 |
|
0.10 | 0.76 | 0.49 | -0.04 | 32.60 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 40 | None | ||
| CVS | CVS Health Corp | Options Chain | 3.55 | 3.70 | 3.63 |
|
0.04 | 0.31 | 0.50 | -0.04 | 81.93 | 82.50 | 12/19/2025 | Yes | 10/23 | 0.67 | 0.67 | 20 | 3 | 11 | 62 | None | |
| BEAM | Beam Therapeutics Inc | Options Chain | 2.20 | 5.00 | 3.60 |
|
0.13 | 0.96 | 0.54 | -0.04 | 27.96 | 28.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 40 | None | ||
| SGI | Tempur Sealy International Inc | Options Chain | 3.30 | 3.90 | 3.60 |
|
0.04 | 0.35 | 0.49 | -0.05 | 82.90 | 85.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| CCOI | Cogent Communications Holdings Inc | Options Chain | 2.10 | 5.10 | 3.60 |
|
0.08 | 0.69 | 0.48 | -0.04 | 42.96 | 45.00 | 12/19/2025 | Yes | 8/21 | 1.01 | 1.01 | 20 | 13 | 8 | 41 | None | |
| DOCN | DigitalOcean Holdings Inc | Options Chain | 3.50 | 3.70 | 3.60 |
|
0.08 | 0.73 | 0.48 | -0.04 | 39.45 | 42.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 46 | None | ||
| RSG | Republic Services Inc | Options Chain | 2.95 | 4.20 | 3.58 |
|
0.02 | 0.21 | 0.36 | -0.08 | 223.09 | 230.00 | 12/19/2025 | No | 10/02 | 0.58 | 0.62 | 20 | 0 | 13 | 65 | None | |
| STNG | Scorpio Tankers Inc | Options Chain | 3.30 | 3.80 | 3.55 |
|
0.06 | 0.42 | 0.55 | -0.04 | 60.37 | 60.00 | 12/19/2025 | Yes | 8/13 | 0.40 | 0.40 | 20 | 2 | 16 | 74 | None | |
| BRKR | Bruker Corp | Options Chain | 3.20 | 3.90 | 3.55 |
|
0.09 | 0.61 | 0.52 | -0.04 | 39.00 | 40.00 | 12/19/2025 | Yes | 9/23 | 0.05 | 0.05 | 20 | 0 | 7 | 46 | None | |
| PNFP | Pinnacle Financial Partners Inc | Options Chain | 3.30 | 3.80 | 3.55 |
|
0.04 | 0.32 | 0.48 | -0.05 | 88.26 | 90.00 | 12/19/2025 | No | 11/07 | 0.24 | 0.24 | 21 | 0 | 16 | 59 | None | |
| STT | State Street Corp | Options Chain | 3.30 | 3.80 | 3.55 |
|
0.03 | 0.24 | 0.47 | -0.05 | 116.12 | 120.00 | 12/19/2025 | No | 10/01 | 0.76 | 0.84 | 20 | 0 | 16 | 77 | None | |
| COP | Conoco Phillips | Options Chain | 3.50 | 3.60 | 3.55 |
|
0.04 | 0.31 | 0.46 | -0.04 | 88.03 | 90.00 | 12/19/2025 | Yes | 8/18 | 0.78 | 0.78 | 27 | 0 | 11 | 76 | None | |
| CIFR | Cipher Mining Inc | Options Chain | 3.40 | 3.60 | 3.50 |
|
0.15 | 1.55 | 0.53 | -0.05 | 20.66 | 24.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| EMN | Eastman Chemical Company | Options Chain | 3.40 | 3.60 | 3.50 |
|
0.05 | 0.44 | 0.47 | -0.04 | 62.70 | 65.00 | 12/19/2025 | Yes | 9/15 | 0.83 | 0.83 | 20 | 15 | 14 | 69 | None | |
| RVTY | Options Chain | 2.90 | 4.10 | 3.50 |
|
0.04 | 0.37 | 0.44 | -0.06 | 98.89 | 100.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | |||
| ETHZ | 180 Life Sciences Corp | Options Chain | 3.00 | 3.95 | 3.48 |
|
0.15 | 1.24 | 0.51 | -0.03 | 18.03 | 23.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| NKE | Nike Inc - Class B | Options Chain | 3.45 | 3.50 | 3.48 |
|
0.05 | 0.38 | 0.50 | -0.04 | 69.11 | 70.00 | 12/19/2025 | Yes | 9/02 | 0.40 | 0.40 | 20 | 23 | 8 | 54 | None | |
| GFI | Gold Fields Ltd | Options Chain | 3.20 | 3.70 | 3.45 |
|
0.09 | 0.61 | 0.55 | -0.04 | 40.30 | 37.00 | 12/19/2025 | Yes | 9/12 | 0.38 | 0.40 | 10 | 0 | 13 | 60 | None | |
| VSCO | Victoria`s Secret & Company | Options Chain | 3.20 | 3.70 | 3.45 |
|
0.10 | 0.64 | 0.55 | -0.03 | 33.17 | 34.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 47 | None | ||
| DK | Delek US Holdings Inc | Options Chain | 3.10 | 3.80 | 3.45 |
|
0.09 | 0.61 | 0.54 | -0.03 | 37.40 | 37.50 | 12/19/2025 | Yes | 8/11 | 0.26 | 0.26 | 14 | 2 | 7 | 45 | None | |
| MRK | Merck & Co Inc | Options Chain | 3.05 | 3.85 | 3.45 |
|
0.04 | 0.30 | 0.52 | -0.05 | 87.49 | 88.00 | 12/5/2025 | Yes | 9/15 | 0.81 | 0.81 | 20 | 14 | 14 | 73 | None | |
| HOND | HCM II Acquisition Corp - Class A | Options Chain | 3.00 | 3.90 | 3.45 |
|
0.14 | 1.63 | 0.49 | -0.05 | 20.30 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| DGX | Quest Diagnostics Inc | Options Chain | 3.20 | 3.70 | 3.45 |
|
0.02 | 0.18 | 0.42 | -0.06 | 182.18 | 185.00 | 12/19/2025 | No | 10/03 | 0.80 | 0.80 | 20 | 13 | 13 | 69 | None | |
| ED | Consolidated Edison Inc | Options Chain | 2.45 | 4.40 | 3.43 |
|
0.03 | 0.26 | 0.48 | -0.03 | 100.04 | 100.00 | 12/19/2025 | Yes | 11/19 | 0.85 | 0.85 | 21 | 39 | 12 | 67 | None | |
| GSRT | GSR III Acquisition Corp - Class A | Options Chain | 2.90 | 3.90 | 3.40 |
|
0.19 | 1.65 | 0.55 | -0.03 | 16.25 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| CG | Carlyle Group Inc (The) | Options Chain | 3.10 | 3.70 | 3.40 |
|
0.06 | 0.40 | 0.50 | -0.03 | 58.48 | 60.00 | 12/19/2025 | Yes | 8/18 | 0.35 | 0.35 | 20 | 3 | 15 | 68 | None | |
| VIST | Vista Energy S.A.B. de C.V | Options Chain | 3.00 | 3.80 | 3.40 |
|
0.07 | 0.56 | 0.49 | -0.04 | 40.03 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 63 | None | ||
| SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 3.20 | 3.50 | 3.35 |
|
0.06 | 0.45 | 0.55 | -0.03 | 55.49 | 55.00 | 12/19/2025 | Yes | 8/22 | 0.66 | 0.66 | 20 | 0 | 12 | 49 | None | |
| TGS | Transportadora de Gas del Sur | Options Chain | 2.30 | 4.40 | 3.35 |
|
0.11 | 0.72 | 0.55 | -0.03 | 22.48 | 30.00 | 12/19/2025 | Yes | 6/30 | 1.04 | 0.95 | 1 | 2 | 20 | 70 | None | |
| CNM | Core & Main Inc Class A | Options Chain | 3.00 | 3.70 | 3.35 |
|
0.06 | 0.40 | 0.54 | -0.03 | 54.63 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| SRPT | Sarepta Therapeutics Inc | Options Chain | 2.90 | 3.80 | 3.35 |
|
0.13 | 1.15 | 0.51 | -0.04 | 22.81 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 44 | None | ||
| JEF | Jefferies Financial Group Inc | Options Chain | 3.20 | 3.50 | 3.35 |
|
0.06 | 0.42 | 0.50 | -0.03 | 56.80 | 57.50 | 12/19/2025 | No | 11/17 | 0.40 | 0.40 | 21 | 1 | 14 | 65 | None | |
| BXP | Boston Properties Inc | Options Chain | 3.00 | 3.70 | 3.35 |
|
0.04 | 0.32 | 0.49 | -0.04 | 74.18 | 75.00 | 12/19/2025 | Yes | 9/30 | 0.98 | 0.70 | 20 | 0 | 9 | 60 | None | |
| PZZA | Papa John`s International Inc | Options Chain | 2.50 | 4.20 | 3.35 |
|
0.06 | 0.49 | 0.48 | -0.04 | 55.31 | 55.00 | 12/19/2025 | Yes | 8/18 | 0.46 | 0.46 | 20 | 4 | 13 | 50 | None | |
| VRNS | Varonis Systems Inc | Options Chain | 3.20 | 3.50 | 3.35 |
|
0.05 | 0.43 | 0.47 | -0.04 | 62.30 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 48 | None | ||
| SMLR | Semler Scientific Inc | Options Chain | 2.10 | 4.60 | 3.35 |
|
0.10 | 1.02 | 0.47 | -0.04 | 23.96 | 32.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 56 | None | ||
| AKAM | Akamai Technologies Inc | Options Chain | 3.10 | 3.60 | 3.35 |
|
0.04 | 0.43 | 0.42 | -0.05 | 75.05 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 57 | None | ||
| PEG | Public Service Enterprise Group Inc | Options Chain | 3.10 | 3.50 | 3.30 |
|
0.04 | 0.25 | 0.55 | -0.03 | 83.11 | 82.50 | 12/19/2025 | Yes | 9/09 | 0.63 | 0.63 | 20 | 13 | 9 | 72 | None | |
| UUUU | Energy Fuels Inc | Options Chain | 3.20 | 3.40 | 3.30 |
|
0.16 | 1.36 | 0.55 | -0.04 | 21.37 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 42 | None | ||
| BIRK | Options Chain | 3.10 | 3.50 | 3.30 |
|
0.08 | 0.47 | 0.54 | -0.03 | 41.98 | 42.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| CRCA | ProShares Ultra CRCL | Options Chain | 2.70 | 3.90 | 3.30 |
|
0.16 | 1.97 | 0.53 | -0.05 | 15.56 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| PEGA | Pegasystems Inc | Options Chain | 2.90 | 3.70 | 3.30 |
|
0.05 | 0.33 | 0.51 | -0.04 | 66.27 | 67.50 | 12/19/2025 | No | 10/01 | 0.06 | 0.03 | 20 | 0 | 13 | 52 | None | |
| OMC | Omnicom Group Inc | Options Chain | 3.10 | 3.50 | 3.30 |
|
0.04 | 0.31 | 0.50 | -0.04 | 79.00 | 80.00 | 12/19/2025 | No | 9/02 | 0.70 | 0.70 | 20 | 0 | 14 | 71 | None | |
| FROG | JFrog Ltd | Options Chain | 3.10 | 3.50 | 3.30 |
|
0.06 | 0.53 | 0.46 | -0.04 | 49.83 | 52.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 43 | None | ||
| PINS | Pinterest Inc - Class A | Options Chain | 3.20 | 3.35 | 3.28 |
|
0.09 | 0.61 | 0.55 | -0.03 | 33.97 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 48 | None | ||
| TGTX | TG Therapeutics Inc | Options Chain | 2.65 | 3.90 | 3.28 |
|
0.09 | 0.74 | 0.52 | -0.04 | 33.34 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| EEFT | Euronet Worldwide Inc | Options Chain | 2.85 | 3.70 | 3.28 |
|
0.04 | 0.31 | 0.47 | -0.04 | 82.27 | 85.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| IMNM | Immunome Inc | Options Chain | 1.00 | 5.50 | 3.25 |
|
0.18 | 1.59 | 0.54 | -0.03 | 15.69 | 18.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 41 | None | ||
| TECX | AvroBio Inc | Options Chain | 1.00 | 5.50 | 3.25 |
|
0.16 | 1.56 | 0.52 | -0.04 | 17.15 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 13 | None | ||
| MLYS | Mineralys Therapeutics Inc | Options Chain | 1.00 | 5.50 | 3.25 |
|
0.07 | 0.69 | 0.48 | -0.06 | 39.90 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 26 | None | ||
| NTRS | Northern Trust Corp | Options Chain | 2.80 | 3.70 | 3.25 |
|
0.03 | 0.25 | 0.42 | -0.05 | 126.03 | 130.00 | 12/19/2025 | No | 12/05 | 0.80 | 0.80 | 21 | 0 | 18 | 71 | None | |
| SJM | J.M. Smucker Company | Options Chain | 2.90 | 3.60 | 3.25 |
|
0.03 | 0.29 | 0.35 | -0.03 | 102.14 | 110.00 | 12/19/2025 | Yes | 11/14 | 1.10 | 1.10 | 21 | 27 | 5 | 54 | None | |
| TOST | Toast Inc - Class A | Options Chain | 3.00 | 3.45 | 3.23 |
|
0.08 | 0.53 | 0.55 | -0.03 | 38.36 | 39.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 50 | None | ||
| MIAX | Miami International Holdings Inc | Options Chain | 2.25 | 4.20 | 3.23 |
|
0.07 | 0.56 | 0.49 | -0.03 | 43.21 | 45.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| TNK | Teekay Tankers Ltd - Class A | Options Chain | 2.75 | 3.70 | 3.23 |
|
0.05 | 0.41 | 0.48 | -0.03 | 58.78 | 60.00 | 12/19/2025 | Yes | 8/11 | 0.25 | 0.25 | 13 | 2 | 17 | 66 | None | |
| EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.65 | 3.80 | 3.23 |
|
0.05 | 0.54 | 0.41 | -0.05 | 60.10 | 65.00 | 12/19/2025 | No | 9/09 | 0.45 | 0.60 | 1 | 0 | 14 | 16 | None | |
| TECH | Bio-Techne Corp | Options Chain | 1.35 | 5.10 | 3.23 |
|
0.05 | 0.51 | 0.40 | -0.05 | 65.91 | 70.00 | 12/19/2025 | Yes | 8/18 | 0.08 | 0.08 | 20 | 0 | 10 | 51 | None | |
| WFC | Wells Fargo & Company | Options Chain | 3.15 | 3.25 | 3.20 |
|
0.04 | 0.26 | 0.49 | -0.03 | 86.41 | 87.50 | 12/19/2025 | No | 8/08 | 0.40 | 0.45 | 20 | 3 | 11 | 74 | None | |
| CECO | Options Chain | 1.80 | 4.60 | 3.20 |
|
0.06 | 0.60 | 0.48 | -0.05 | 52.16 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| HAE | Haemonetics Corp | Options Chain | 1.70 | 4.70 | 3.20 |
|
0.06 | 0.55 | 0.44 | -0.05 | 51.26 | 55.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 51 | None | ||
| APGE | Apogee Therapeutics Inc | Options Chain | 1.50 | 4.90 | 3.20 |
|
0.05 | 0.56 | 0.43 | -0.05 | 53.32 | 60.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| CLSK | Cleanspark Inc | Options Chain | 3.10 | 3.25 | 3.18 |
|
0.15 | 1.25 | 0.55 | -0.03 | 19.36 | 21.00 | 12/19/2025 | Yes | 6/21 | 0.00 | 0.00 | 0 | 0 | 12 | 60 | None | |
| EXEL | Exelixis Inc | Options Chain | 2.85 | 3.50 | 3.18 |
|
0.08 | 0.51 | 0.55 | -0.02 | 38.72 | 39.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 61 | None | ||
| RIOT | Riot Platforms Inc | Options Chain | 3.10 | 3.25 | 3.18 |
|
0.14 | 1.01 | 0.54 | -0.03 | 21.42 | 23.00 | 12/19/2025 | Yes | 10/12 | 0.00 | 1.00 | 0 | 0 | 8 | 48 | None | |
| ODD | Options Chain | 2.85 | 3.50 | 3.18 |
|
0.06 | 0.62 | 0.44 | -0.04 | 45.74 | 50.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| TSSI | TSS Inc | Options Chain | 3.00 | 3.30 | 3.15 |
|
0.16 | 1.29 | 0.55 | -0.04 | 18.23 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| HAS | Hasbro Inc | Options Chain | 2.80 | 3.50 | 3.15 |
|
0.04 | 0.27 | 0.52 | -0.03 | 76.70 | 77.50 | 12/19/2025 | No | 11/19 | 0.70 | 0.70 | 21 | 0 | 8 | 52 | None | |
| CCIR | Options Chain | 1.80 | 4.50 | 3.15 |
|
0.21 | 1.52 | 0.48 | -0.01 | 12.70 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| ALC | Alcon Inc | Options Chain | 3.00 | 3.30 | 3.15 |
|
0.04 | 0.31 | 0.47 | -0.04 | 76.08 | 77.50 | 12/19/2025 | Yes | 5/14 | 0.24 | 0.28 | 5 | 4 | 15 | 53 | None | |
| ARE | Alexandria Real Estate Equities Inc | Options Chain | 2.70 | 3.60 | 3.15 |
|
0.04 | 0.31 | 0.46 | -0.04 | 77.41 | 80.00 | 12/19/2025 | Yes | 9/30 | 1.32 | 1.32 | 20 | 14 | 9 | 68 | None | |
| WFRD | Weatherford International plc - New | Options Chain | 2.70 | 3.60 | 3.15 |
|
0.04 | 0.43 | 0.40 | -0.04 | 70.40 | 75.00 | 12/19/2025 | Yes | 11/06 | 0.25 | 0.25 | 6 | 1 | 14 | 63 | None | |
| NEE | NextEra Energy Inc | Options Chain | 2.58 | 3.70 | 3.14 |
|
0.04 | 0.26 | 0.54 | -0.04 | 84.41 | 84.00 | 12/5/2025 | No | 11/21 | 0.57 | 0.57 | 21 | 29 | 7 | 62 | None | |
| RAPP | Rapport Therapeutics Inc | Options Chain | 1.35 | 4.90 | 3.13 |
|
0.10 | 0.94 | 0.50 | -0.05 | 25.93 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| NEE | NextEra Energy Inc | Options Chain | 3.05 | 3.20 | 3.13 |
|
0.04 | 0.27 | 0.47 | -0.03 | 84.41 | 85.00 | 12/19/2025 | No | 11/21 | 0.57 | 0.57 | 21 | 29 | 7 | 62 | None | |
| DGNX | Diginex Ltd | Options Chain | 2.70 | 3.50 | 3.10 |
|
0.21 | 1.93 | 0.54 | -0.02 | 14.00 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 13 | None | ||
| AMRZ | Amrize Ltd | Options Chain | 2.10 | 4.10 | 3.10 |
|
0.06 | 0.40 | 0.54 | -0.03 | 49.57 | 50.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 20 | None | ||
| OMF | OneMain Holdings Inc | Options Chain | 2.90 | 3.30 | 3.10 |
|
0.05 | 0.36 | 0.53 | -0.02 | 57.11 | 57.50 | 12/19/2025 | Yes | 8/04 | 1.04 | 1.04 | 21 | 2 | 15 | 74 | None | |
| CENX | Century Aluminum Company | Options Chain | 2.50 | 3.70 | 3.10 |
|
0.10 | 0.71 | 0.52 | -0.03 | 30.79 | 32.00 | 12/19/2025 | Yes | 9/18 | 0.00 | 0.05 | 0 | 0 | 9 | 48 | None | |
| CGNX | Cognex Corp | Options Chain | 3.00 | 3.20 | 3.10 |
|
0.06 | 0.50 | 0.51 | -0.04 | 48.35 | 50.00 | 12/19/2025 | Yes | 8/14 | 0.08 | 0.08 | 21 | 9 | 13 | 47 | None | |
| OTIS | Otis Worldwide Corp | Options Chain | 3.00 | 3.20 | 3.10 |
|
0.03 | 0.22 | 0.48 | -0.03 | 91.95 | 92.50 | 12/19/2025 | Yes | 8/15 | 0.42 | 0.42 | 20 | 5 | 12 | 59 | None | |
| UNFI | United Natural Foods Inc | Options Chain | 2.95 | 3.20 | 3.08 |
|
0.08 | 0.60 | 0.51 | -0.04 | 39.54 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 34 | None | ||
| MRNA | Moderna Inc | Options Chain | 3.00 | 3.10 | 3.05 |
|
0.11 | 0.75 | 0.55 | -0.03 | 26.74 | 27.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 43 | None | ||
| ZYME | Zymeworks BC Inc | Options Chain | 2.70 | 3.40 | 3.05 |
|
0.15 | 1.21 | 0.53 | -0.04 | 17.74 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 38 | None | ||
| CVI | CVR Energy Inc | Options Chain | 2.70 | 3.40 | 3.05 |
|
0.08 | 0.52 | 0.53 | -0.03 | 39.58 | 40.00 | 12/19/2025 | Yes | 8/12 | 0.50 | 0.50 | 14 | 0 | 8 | 35 | None | |
| BK | Bank Of New York Mellon Corp | Options Chain | 2.90 | 3.20 | 3.05 |
|
0.03 | 0.22 | 0.46 | -0.04 | 107.99 | 110.00 | 12/19/2025 | No | 10/27 | 0.53 | 0.53 | 20 | 14 | 16 | 76 | None | |
| CARR | Carrier Global Corp | Options Chain | 2.90 | 3.20 | 3.05 |
|
0.05 | 0.36 | 0.46 | -0.03 | 57.84 | 60.00 | 12/19/2025 | Yes | 10/29 | 0.23 | 0.23 | 21 | 5 | 10 | 64 | None | |
| CVX | Chevron Corp | Options Chain | 2.97 | 3.10 | 3.04 |
|
0.02 | 0.22 | 0.37 | -0.04 | 155.56 | 160.00 | 12/19/2025 | Yes | 8/19 | 1.71 | 1.71 | 20 | 37 | 11 | 74 | None | |
| ABT | Abbott Laboratories | Options Chain | 2.65 | 3.40 | 3.03 |
|
0.02 | 0.19 | 0.53 | -0.06 | 126.85 | 126.00 | 11/28/2025 | No | 10/15 | 0.59 | 0.59 | 20 | 11 | 15 | 63 | None | |
| GCT | Options Chain | 2.85 | 3.20 | 3.03 |
|
0.10 | 0.79 | 0.51 | -0.03 | 28.34 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | |||
| RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 2.60 | 3.40 | 3.00 |
|
0.09 | 0.61 | 0.53 | -0.03 | 33.53 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 39 | None | ||
| SLG | SL Green Realty Corp | Options Chain | 2.80 | 3.20 | 3.00 |
|
0.06 | 0.36 | 0.50 | -0.02 | 51.86 | 52.50 | 12/19/2025 | No | 10/31 | 0.26 | 0.26 | 63 | 0 | 8 | 56 | None | |
| LYB | LyondellBasell Industries NV - Class A | Options Chain | 2.80 | 3.20 | 3.00 |
|
0.06 | 0.52 | 0.44 | -0.03 | 47.59 | 50.00 | 12/19/2025 | Yes | 8/25 | 1.37 | 1.37 | 21 | 14 | 10 | 50 | None | |
| AER | Aercap Holdings N.V. | Options Chain | 2.60 | 3.40 | 3.00 |
|
0.02 | 0.23 | 0.42 | -0.05 | 121.90 | 125.00 | 12/19/2025 | Yes | 8/13 | 0.27 | 0.27 | 6 | 1 | 13 | 74 | None | |
| DAL | Delta Air Lines Inc | Options Chain | 2.93 | 3.05 | 2.99 |
|
0.05 | 0.39 | 0.47 | -0.04 | 60.95 | 62.50 | 12/19/2025 | No | 10/16 | 0.19 | 0.19 | 10 | 1 | 12 | 65 | None | |
| PBF | PBF Energy Inc - Class A | Options Chain | 2.55 | 3.40 | 2.98 |
|
0.09 | 0.60 | 0.54 | -0.03 | 33.81 | 34.00 | 12/19/2025 | Yes | 8/14 | 0.28 | 0.28 | 12 | 2 | 8 | 57 | None | |
| ABT | Abbott Laboratories | Options Chain | 2.31 | 3.65 | 2.98 |
|
0.02 | 0.20 | 0.49 | -0.05 | 126.85 | 127.00 | 12/5/2025 | No | 10/15 | 0.59 | 0.59 | 20 | 11 | 15 | 63 | None | |
| KBH | KB Home | Options Chain | 2.75 | 3.20 | 2.98 |
|
0.05 | 0.38 | 0.46 | -0.03 | 63.03 | 65.00 | 12/19/2025 | No | 11/13 | 0.25 | 0.25 | 21 | 2 | 13 | 64 | None | |
| PARR | Par Pacific Holdings Inc | Options Chain | 2.15 | 3.80 | 2.98 |
|
0.07 | 0.61 | 0.39 | -0.03 | 39.92 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 48 | None | ||
| BYD | Boyd Gaming Corp | Options Chain | 2.40 | 3.50 | 2.95 |
|
0.04 | 0.22 | 0.51 | -0.03 | 78.77 | 80.00 | 12/19/2025 | No | 9/15 | 0.18 | 0.18 | 15 | 5 | 10 | 67 | None | |
| KR | Kroger Company | Options Chain | 2.84 | 3.05 | 2.95 |
|
0.04 | 0.30 | 0.50 | -0.03 | 67.11 | 67.50 | 12/19/2025 | Yes | 11/14 | 0.35 | 0.35 | 21 | 18 | 15 | 59 | None | |
| PLD | Prologis Inc | Options Chain | 2.70 | 3.20 | 2.95 |
|
0.02 | 0.23 | 0.39 | -0.04 | 126.43 | 130.00 | 12/19/2025 | No | 9/16 | 1.01 | 1.01 | 20 | 11 | 8 | 67 | None | |
| BSX | Boston Scientific Corp | Options Chain | 2.35 | 3.50 | 2.93 |
|
0.03 | 0.22 | 0.54 | -0.04 | 101.11 | 101.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 61 | None | ||
| NTGR | Netgear Inc | Options Chain | 2.65 | 3.20 | 2.93 |
|
0.09 | 0.67 | 0.51 | -0.04 | 32.99 | 34.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 1 | 0 | 17 | 49 | None | ||
| CCK | Crown Holdings Inc | Options Chain | 2.55 | 3.30 | 2.93 |
|
0.03 | 0.20 | 0.49 | -0.04 | 98.85 | 100.00 | 12/19/2025 | No | 11/06 | 0.26 | 0.26 | 20 | 3 | 14 | 57 | None | |
| TRMB | Trimble Inc | Options Chain | 2.75 | 3.10 | 2.93 |
|
0.03 | 0.32 | 0.41 | -0.04 | 81.42 | 85.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 49 | None | ||
| AMKR | AMKOR Technology Inc | Options Chain | 2.80 | 3.00 | 2.90 |
|
0.09 | 0.62 | 0.54 | -0.03 | 32.77 | 34.00 | 12/19/2025 | Yes | 9/03 | 0.08 | 0.08 | 21 | 5 | 15 | 59 | None | |
| BKSY | BlackSky Technology Inc - Class A | Options Chain | 2.60 | 3.20 | 2.90 |
|
0.12 | 1.19 | 0.54 | -0.05 | 23.64 | 25.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 36 | None | ||
| SSNC | SS&C Technologies Holdings Inc | Options Chain | 2.50 | 3.30 | 2.90 |
|
0.03 | 0.20 | 0.53 | -0.03 | 84.63 | 85.00 | 12/19/2025 | No | 9/02 | 0.25 | 0.27 | 20 | 8 | 12 | 64 | None | |
| ALK | Alaska Air Group Inc | Options Chain | 2.85 | 2.95 | 2.90 |
|
0.06 | 0.44 | 0.53 | -0.03 | 43.77 | 45.00 | 12/19/2025 | No | 2/14 | 0.00 | 0.38 | 1 | 0 | 11 | 57 | None | |
| CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 2.40 | 3.40 | 2.90 |
|
0.08 | 0.59 | 0.51 | -0.04 | 36.25 | 37.50 | 12/19/2025 | Yes | 10/17 | 0.25 | 0.25 | 18 | 0 | 13 | 53 | None | |
| VOYA | Voya Financial Inc | Options Chain | 2.40 | 3.40 | 2.90 |
|
0.04 | 0.30 | 0.48 | -0.04 | 73.54 | 75.00 | 12/19/2025 | Yes | 8/26 | 0.45 | 0.45 | 20 | 6 | 14 | 63 | None | |
| RCUS | Arcus Biosciences Inc | Options Chain | 0.80 | 5.00 | 2.90 |
|
0.13 | 1.40 | 0.45 | -0.04 | 17.31 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 34 | None | ||
| TEX | Terex Corp | Options Chain | 2.60 | 3.20 | 2.90 |
|
0.05 | 0.44 | 0.45 | -0.04 | 56.39 | 60.00 | 12/19/2025 | Yes | 11/10 | 0.17 | 0.17 | 20 | 4 | 12 | 55 | None | |
| NAMS | NewAmsterdam Pharma Company NV | Options Chain | 0.90 | 4.90 | 2.90 |
|
0.07 | 0.79 | 0.43 | -0.05 | 35.72 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 28 | None | ||
| YPF | YPF | Options Chain | 2.55 | 3.20 | 2.88 |
|
0.08 | 0.61 | 0.53 | -0.03 | 26.95 | 35.00 | 12/19/2025 | Yes | 7/09 | 0.00 | 0.14 | 0 | 1 | 15 | 70 | None | |
| HALO | Halozyme Therapeutics Inc | Options Chain | 2.75 | 3.00 | 2.88 |
|
0.04 | 0.42 | 0.41 | -0.04 | 66.15 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 54 | None | ||
| INTC | Intel Corp | Options Chain | 2.81 | 2.91 | 2.86 |
|
0.07 | 0.59 | 0.52 | -0.04 | 38.28 | 41.00 | 12/19/2025 | No | 8/07 | 0.12 | 0.12 | 17 | 0 | 6 | 47 | None | |
| EIX | Edison International | Options Chain | 2.50 | 3.20 | 2.85 |
|
0.05 | 0.32 | 0.53 | -0.03 | 57.81 | 57.50 | 12/19/2025 | Yes | 10/07 | 0.83 | 0.83 | 20 | 0 | 12 | 65 | None | |
| ONON | On Holding AG Class A | Options Chain | 2.60 | 3.10 | 2.85 |
|
0.07 | 0.55 | 0.53 | -0.05 | 41.70 | 43.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 51 | None | ||
| IFF | International Flavors & Fragrances Inc | Options Chain | 2.20 | 3.50 | 2.85 |
|
0.04 | 0.35 | 0.47 | -0.04 | 65.91 | 67.50 | 12/19/2025 | Yes | 9/29 | 0.40 | 0.40 | 20 | 0 | 9 | 56 | None | |
| FLNC | Fluence Energy Inc - Class A | Options Chain | 2.65 | 3.00 | 2.83 |
|
0.13 | 1.29 | 0.53 | -0.04 | 19.52 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 33 | None | ||
| LENZ | Graphite Bio Inc | Options Chain | 1.65 | 4.00 | 2.83 |
|
0.08 | 0.80 | 0.47 | -0.05 | 31.97 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| CLPT | ClearPoint Neuro Inc | Options Chain | 1.75 | 3.90 | 2.83 |
|
0.09 | 1.17 | 0.41 | -0.04 | 24.74 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 32 | None | ||
| RY | Royal Bank Of Canada | Options Chain | 2.55 | 3.10 | 2.83 |
|
0.02 | 0.16 | 0.40 | -0.04 | 147.78 | 150.00 | 12/19/2025 | Yes | 10/27 | 1.54 | 1.54 | 20 | 14 | 12 | 76 | None | |
| CSCO | Cisco Systems Inc | Options Chain | 2.54 | 3.10 | 2.82 |
|
0.04 | 0.29 | 0.53 | -0.04 | 70.63 | 71.00 | 12/5/2025 | Yes | 10/03 | 0.41 | 0.41 | 20 | 14 | 11 | 66 | None | |
| OSCR | Oscar Health Inc - Class A | Options Chain | 2.75 | 2.85 | 2.80 |
|
0.14 | 1.03 | 0.55 | -0.03 | 19.29 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 33 | None | ||
| BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.50 | 3.10 | 2.80 |
|
0.05 | 0.33 | 0.53 | -0.03 | 54.36 | 55.00 | 12/19/2025 | Yes | 8/29 | 0.44 | 0.44 | 11 | 2 | 11 | 50 | None | |
| LVS | Las Vegas Sands Corp | Options Chain | 2.73 | 2.86 | 2.80 |
|
0.05 | 0.33 | 0.50 | -0.03 | 57.60 | 60.00 | 12/19/2025 | No | 11/04 | 0.25 | 0.25 | 10 | 1 | 9 | 62 | None | |
| ADM | Archer Daniels Midland Company | Options Chain | 2.50 | 3.10 | 2.80 |
|
0.04 | 0.32 | 0.50 | -0.03 | 63.33 | 62.50 | 12/19/2025 | Yes | 8/20 | 0.51 | 0.51 | 20 | 39 | 10 | 58 | None | |
| GM | General Motors Company | Options Chain | 2.77 | 2.83 | 2.80 |
|
0.04 | 0.28 | 0.50 | -0.03 | 69.66 | 70.00 | 12/19/2025 | No | 12/05 | 0.15 | 0.15 | 14 | 2 | 12 | 73 | None | |
| WCN | Waste Connections Inc | Options Chain | 1.40 | 4.20 | 2.80 |
|
0.02 | 0.18 | 0.36 | -0.04 | 176.82 | 180.00 | 12/19/2025 | No | 11/05 | 0.32 | 0.35 | 21 | 15 | 8 | 62 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 2.42 | 3.15 | 2.79 |
|
0.07 | 0.48 | 0.55 | -0.03 | 41.19 | 41.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| SOUN | Options Chain | 2.75 | 2.82 | 2.79 |
|
0.15 | 1.10 | 0.55 | -0.03 | 17.98 | 19.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| AA | Alcoa Corp | Options Chain | 2.62 | 2.94 | 2.78 |
|
0.07 | 0.56 | 0.55 | -0.04 | 39.42 | 40.00 | 12/5/2025 | No | 11/04 | 0.10 | 0.10 | 17 | 0 | 16 | 55 | None | |
| GEMI | Gemini Space Station Inc - Class A | Options Chain | 2.45 | 3.10 | 2.78 |
|
0.13 | 1.25 | 0.53 | -0.04 | 19.76 | 21.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| OKE | Oneok Inc | Options Chain | 2.65 | 2.90 | 2.78 |
|
0.04 | 0.31 | 0.46 | -0.03 | 68.61 | 70.00 | 12/19/2025 | Yes | 11/03 | 1.03 | 1.03 | 21 | 2 | 14 | 75 | None | |
| PTGX | Protagonist Therapeutics Inc | Options Chain | 1.25 | 4.30 | 2.78 |
|
0.03 | 0.38 | 0.39 | -0.04 | 74.86 | 80.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 48 | None | ||
| CALM | Cal-Maine Foods Inc | Options Chain | 2.25 | 3.30 | 2.78 |
|
0.03 | 0.34 | 0.34 | -0.04 | 90.01 | 95.00 | 12/19/2025 | No | 10/29 | 2.35 | 1.37 | 16 | 0 | 22 | 68 |
Dividend Stock List |
|
| SOFI | SoFi Technologies Inc | Options Chain | 2.73 | 2.80 | 2.77 |
|
0.09 | 0.73 | 0.55 | -0.04 | 29.01 | 30.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| BTU | Peabody Energy Corp New | Options Chain | 2.65 | 2.89 | 2.77 |
|
0.10 | 0.74 | 0.52 | -0.02 | 29.00 | 29.00 | 12/19/2025 | Yes | 8/14 | 0.07 | 0.07 | 10 | 1 | 15 | 55 | None | |
| RUN | Sunrun Inc | Options Chain | 2.57 | 2.94 | 2.76 |
|
0.13 | 0.96 | 0.55 | -0.03 | 20.85 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| CHWY | Chewy Inc - Class A | Options Chain | 2.68 | 2.83 | 2.76 |
|
0.08 | 0.54 | 0.55 | -0.03 | 35.11 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 42 | None | ||
| CAI | Caris Life Sciences Inc - Class A | Options Chain | 1.40 | 4.10 | 2.75 |
|
0.08 | 0.75 | 0.43 | -0.04 | 31.07 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| ITGR | Integer Holdings Corp | Options Chain | 2.50 | 3.00 | 2.75 |
|
0.04 | 0.38 | 0.40 | -0.04 | 72.91 | 75.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| GPC | Genuine Parts Company | Options Chain | 2.60 | 2.90 | 2.75 |
|
0.02 | 0.23 | 0.36 | -0.04 | 130.93 | 135.00 | 12/19/2025 | No | 9/05 | 1.03 | 1.03 | 20 | 37 | 10 | 66 | None | |
| BALL | Options Chain | 2.55 | 2.90 | 2.73 |
|
0.05 | 0.36 | 0.54 | -0.03 | 49.83 | 50.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| WAY | Waystar Holding Corp | Options Chain | 2.35 | 3.10 | 2.73 |
|
0.07 | 0.40 | 0.51 | -0.02 | 38.97 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.50 | 2.95 | 2.73 |
|
0.04 | 0.34 | 0.46 | -0.04 | 67.86 | 70.00 | 12/19/2025 | Yes | 8/18 | 0.31 | 0.31 | 20 | 5 | 18 | 64 | None | |
| QSR | Restaurant Brands International Inc | Options Chain | 2.10 | 3.30 | 2.70 |
|
0.04 | 0.25 | 0.54 | -0.03 | 67.42 | 67.50 | 12/19/2025 | Yes | 9/23 | 0.62 | 0.62 | 20 | 10 | 8 | 67 | None | |
| SMMT | Summit Therapeutics Inc | Options Chain | 2.00 | 3.40 | 2.70 |
|
0.13 | 1.06 | 0.53 | -0.03 | 19.28 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 39 | None | ||
| EXEL | Exelixis Inc | Options Chain | 2.40 | 3.00 | 2.70 |
|
0.07 | 0.41 | 0.49 | -0.02 | 38.72 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 61 | None | ||
| MDT | Medtronic Plc | Options Chain | 2.62 | 2.77 | 2.70 |
|
0.03 | 0.22 | 0.48 | -0.03 | 93.67 | 95.00 | 12/19/2025 | Yes | 9/26 | 0.71 | 0.71 | 20 | 11 | 15 | 68 | None | |
| CMC | Commercial Metals Company | Options Chain | 2.10 | 3.30 | 2.70 |
|
0.04 | 0.34 | 0.46 | -0.03 | 61.08 | 62.50 | 12/19/2025 | No | 10/30 | 0.18 | 0.18 | 21 | 4 | 14 | 53 | None | |
| TPG | TPG Inc - Class A | Options Chain | 2.30 | 3.10 | 2.70 |
|
0.05 | 0.46 | 0.44 | -0.03 | 56.51 | 60.00 | 12/19/2025 | Yes | 8/18 | 0.41 | 0.59 | 14 | 3 | 9 | 39 | None | |
| BHF | Brighthouse Financial Inc | Options Chain | 2.10 | 3.30 | 2.70 |
|
0.05 | 0.52 | 0.44 | -0.04 | 46.64 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 19 | 60 | None | ||
| BC | Brunswick Corp | Options Chain | 2.20 | 3.20 | 2.70 |
|
0.04 | 0.39 | 0.40 | -0.04 | 71.91 | 75.00 | 12/19/2025 | No | 11/26 | 0.43 | 0.43 | 21 | 12 | 7 | 50 | None | |
| SYY | Sysco Corp | Options Chain | 2.15 | 3.20 | 2.68 |
|
0.03 | 0.24 | 0.54 | -0.03 | 77.35 | 77.50 | 12/19/2025 | Yes | 10/03 | 0.54 | 0.54 | 20 | 9 | 10 | 62 | None | |
| PHAT | Phathom Pharmaceuticals Inc | Options Chain | 0.45 | 4.90 | 2.68 |
|
0.18 | 1.58 | 0.53 | -0.03 | 13.53 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| PRU | Prudential Financial Inc | Options Chain | 2.35 | 3.00 | 2.68 |
|
0.03 | 0.26 | 0.40 | -0.03 | 102.18 | 105.00 | 12/19/2025 | Yes | 8/19 | 1.35 | 1.35 | 20 | 16 | 14 | 66 | None | |
| CHD | Church & Dwight Co. Inc | Options Chain | 1.65 | 3.70 | 2.68 |
|
0.03 | 0.26 | 0.38 | -0.04 | 85.89 | 90.00 | 12/19/2025 | Yes | 8/15 | 0.29 | 0.29 | 20 | 20 | 5 | 52 | None | |
| PG | Procter & Gamble Company | Options Chain | 2.57 | 2.77 | 2.67 |
|
0.02 | 0.17 | 0.39 | -0.04 | 152.49 | 155.00 | 12/19/2025 | Yes | 10/24 | 1.06 | 1.06 | 20 | 39 | 12 | 71 | None | |
| BILI | Bilibili Inc | Options Chain | 2.49 | 2.82 | 2.66 |
|
0.09 | 0.62 | 0.50 | -0.03 | 29.46 | 31.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 14 | None | ||
| EQT | EQT Corp | Options Chain | 2.60 | 2.72 | 2.66 |
|
0.05 | 0.37 | 0.46 | -0.03 | 53.70 | 55.00 | 12/19/2025 | No | 11/05 | 0.16 | 0.17 | 16 | 3 | 10 | 69 | None | |
| COLM | Columbia Sportswear Company | Options Chain | 1.40 | 3.90 | 2.65 |
|
0.05 | 0.38 | 0.48 | -0.03 | 53.62 | 55.00 | 12/19/2025 | Yes | 8/21 | 0.30 | 0.30 | 19 | 0 | 19 | 52 | None | |
| SCI | Service Corp International | Options Chain | 2.35 | 2.95 | 2.65 |
|
0.03 | 0.20 | 0.46 | -0.02 | 81.67 | 82.50 | 12/19/2025 | Yes | 9/15 | 0.32 | 0.32 | 20 | 11 | 10 | 61 | None | |
| TXT | Textron Inc | Options Chain | 2.50 | 2.80 | 2.65 |
|
0.03 | 0.24 | 0.46 | -0.04 | 81.22 | 82.50 | 12/19/2025 | Yes | 12/12 | 0.02 | 0.02 | 21 | 0 | 14 | 60 | None | |
| MBX | MBX Biosciences Inc | Options Chain | 0.40 | 4.90 | 2.65 |
|
0.13 | 1.31 | 0.45 | -0.03 | 17.00 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| AS | Amer Sports Inc | Options Chain | 2.30 | 2.95 | 2.63 |
|
0.08 | 0.52 | 0.55 | -0.03 | 31.76 | 32.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| KVYO | Options Chain | 2.05 | 3.20 | 2.63 |
|
0.10 | 0.72 | 0.52 | -0.03 | 26.26 | 27.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| CAKE | Cheesecake Factory Inc | Options Chain | 1.95 | 3.30 | 2.63 |
|
0.05 | 0.44 | 0.51 | -0.04 | 56.15 | 57.50 | 12/19/2025 | Yes | 8/12 | 0.27 | 0.27 | 14 | 0 | 15 | 61 | None | |
| MTDR | Matador Resources Company | Options Chain | 2.50 | 2.75 | 2.63 |
|
0.07 | 0.41 | 0.51 | -0.02 | 39.31 | 40.00 | 12/19/2025 | Yes | 11/10 | 0.31 | 0.38 | 20 | 4 | 12 | 81 | None | |
| GSIT | GSI Technology Inc | Options Chain | 2.30 | 2.95 | 2.63 |
|
0.18 | 1.99 | 0.49 | -0.03 | 9.23 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 28 | None | ||
| IR | Ingersoll-Rand Inc | Options Chain | 2.30 | 2.95 | 2.63 |
|
0.03 | 0.35 | 0.38 | -0.04 | 79.78 | 85.00 | 12/19/2025 | Yes | 11/13 | 0.02 | 0.02 | 17 | 0 | 10 | 58 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 2.51 | 2.70 | 2.61 |
|
0.08 | 0.60 | 0.54 | -0.03 | 33.00 | 33.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| QS | QuantumScape Corp - Class A | Options Chain | 2.54 | 2.67 | 2.61 |
|
0.14 | 1.18 | 0.54 | -0.03 | 16.82 | 18.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 30 | None | ||
| ADM | Archer Daniels Midland Company | Options Chain | 2.30 | 2.90 | 2.60 |
|
0.04 | 0.33 | 0.52 | -0.03 | 63.33 | 62.00 | 11/28/2025 | Yes | 8/20 | 0.51 | 0.51 | 20 | 39 | 10 | 58 | None | |
| KR | Kroger Company | Options Chain | 2.00 | 3.20 | 2.60 |
|
0.04 | 0.31 | 0.51 | -0.03 | 67.11 | 67.00 | 12/5/2025 | Yes | 11/14 | 0.35 | 0.35 | 21 | 18 | 15 | 59 | None | |
| AEVA | Aeva Technologies Inc | Options Chain | 2.10 | 3.10 | 2.60 |
|
0.13 | 1.26 | 0.51 | -0.04 | 17.27 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 29 | None | ||
| MARA | Marathon Digital Holdings Inc | Options Chain | 2.50 | 2.66 | 2.58 |
|
0.12 | 0.99 | 0.52 | -0.03 | 19.54 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 59 | None | ||
| ETR | Entergy Corp | Options Chain | 2.40 | 2.75 | 2.58 |
|
0.03 | 0.19 | 0.46 | -0.03 | 96.58 | 97.50 | 12/19/2025 | Yes | 8/13 | 0.60 | 0.60 | 20 | 10 | 9 | 71 | None | |
| DT | Dynatrace Inc | Options Chain | 2.50 | 2.65 | 2.58 |
|
0.05 | 0.40 | 0.46 | -0.03 | 50.31 | 52.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 51 | None | ||
| CYTK | Cytokinetics Inc | Options Chain | 1.25 | 3.90 | 2.58 |
|
0.04 | 0.50 | 0.35 | -0.04 | 57.83 | 65.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 46 | None | ||
| LVS | Las Vegas Sands Corp | Options Chain | 2.37 | 2.75 | 2.56 |
|
0.04 | 0.34 | 0.53 | -0.03 | 57.60 | 59.00 | 11/28/2025 | No | 11/04 | 0.25 | 0.25 | 10 | 1 | 9 | 62 | None | |
| XOM | Exxon Mobil Corp | Options Chain | 2.38 | 2.74 | 2.56 |
|
0.02 | 0.22 | 0.47 | -0.04 | 115.39 | 116.00 | 11/28/2025 | Yes | 8/15 | 0.99 | 0.99 | 20 | 22 | 11 | 75 | None | |
| TAP | Molson Coors Beverage Company - Class B | Options Chain | 2.40 | 2.70 | 2.55 |
|
0.06 | 0.36 | 0.55 | -0.02 | 45.44 | 45.00 | 12/19/2025 | Yes | 9/05 | 0.47 | 0.47 | 17 | 4 | 16 | 78 | None | |
| LEGN | Legend Biotech Corp | Options Chain | 2.15 | 2.95 | 2.55 |
|
0.08 | 0.53 | 0.51 | -0.03 | 31.86 | 32.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 41 | None | ||
| MET | Metlife Inc | Options Chain | 2.30 | 2.80 | 2.55 |
|
0.03 | 0.26 | 0.47 | -0.03 | 78.68 | 80.00 | 12/19/2025 | Yes | 11/04 | 0.57 | 0.57 | 21 | 12 | 18 | 71 | None | |
| CNXC | Concentrix Corp | Options Chain | 2.40 | 2.70 | 2.55 |
|
0.05 | 0.50 | 0.43 | -0.04 | 46.93 | 50.00 | 12/19/2025 | No | 10/24 | 0.33 | 0.36 | 17 | 4 | 15 | 64 | None | |
| CORZ | Core Scientific Inc - New | Options Chain | 2.45 | 2.61 | 2.53 |
|
0.13 | 0.94 | 0.54 | -0.03 | 19.34 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 26 | None | ||
| IP | International Paper Company | Options Chain | 1.15 | 3.90 | 2.53 |
|
0.05 | 0.43 | 0.54 | -0.04 | 48.87 | 48.00 | 11/28/2025 | Yes | 11/14 | 0.46 | 0.46 | 21 | 0 | 6 | 59 | None | |
| VNO | Vornado Realty Trust | Options Chain | 1.95 | 3.10 | 2.53 |
|
0.06 | 0.44 | 0.52 | -0.02 | 39.38 | 39.00 | 12/19/2025 | Yes | 12/16 | 0.30 | 0.74 | 12 | 1 | 13 | 56 | None | |
| CART | Options Chain | 2.45 | 2.60 | 2.53 |
|
0.06 | 0.50 | 0.51 | -0.03 | 39.15 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| WGO | Winnebago Industries Inc | Options Chain | 2.40 | 2.65 | 2.53 |
|
0.06 | 0.47 | 0.49 | -0.03 | 40.15 | 42.50 | 12/19/2025 | Yes | 9/10 | 0.34 | 0.35 | 20 | 6 | 15 | 56 | None | |
| HSAI | Options Chain | 2.35 | 2.70 | 2.53 |
|
0.10 | 0.84 | 0.49 | -0.03 | 22.80 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| CIVI | Civitas Resources Inc New | Options Chain | 2.35 | 2.70 | 2.53 |
|
0.08 | 0.62 | 0.49 | -0.03 | 28.54 | 30.00 | 12/19/2025 | Yes | 9/11 | 0.50 | 0.50 | 23 | 0 | 14 | 76 | None | |
| FCX | Freeport-McMoRan Inc | Options Chain | 2.45 | 2.56 | 2.51 |
|
0.06 | 0.39 | 0.53 | -0.03 | 41.37 | 41.00 | 12/19/2025 | No | 10/15 | 0.15 | 0.15 | 19 | 0 | 12 | 60 | None | |
| BCAX | Bicara Therapeutics Inc | Options Chain | 0.10 | 4.90 | 2.50 |
|
0.14 | 1.10 | 0.54 | -0.02 | 17.14 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| LW | Lamb Weston Holdings Inc | Options Chain | 1.70 | 3.30 | 2.50 |
|
0.04 | 0.28 | 0.48 | -0.03 | 66.38 | 67.50 | 12/19/2025 | Yes | 10/31 | 0.37 | 0.37 | 21 | 8 | 7 | 60 | None | |
| SRE | Sempra | Options Chain | 2.20 | 2.80 | 2.50 |
|
0.03 | 0.23 | 0.40 | -0.03 | 92.78 | 95.00 | 12/19/2025 | Yes | 10/01 | 0.65 | 0.65 | 20 | 14 | 7 | 68 | None | |
| VERX | Vertex Inc Class A | Options Chain | 2.35 | 2.60 | 2.48 |
|
0.10 | 0.65 | 0.54 | -0.02 | 25.41 | 26.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 42 | None | ||
| PPTA | Perpetua Resources Corp Com | Options Chain | 2.35 | 2.60 | 2.48 |
|
0.10 | 0.85 | 0.49 | -0.03 | 23.30 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| LTBR | Lightbridge Corp | Options Chain | 2.00 | 2.95 | 2.48 |
|
0.08 | 1.20 | 0.42 | -0.05 | 25.33 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 34 | None | ||
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.40 | 2.50 | 2.45 |
|
0.03 | 0.21 | 0.54 | -0.02 | 75.84 | 75.00 | 12/19/2025 | Yes | 8/15 | 0.72 | 0.72 | 19 | 2 | 15 | 72 | None | |
| IMVT | Immunovant Inc | Options Chain | 1.50 | 3.40 | 2.45 |
|
0.12 | 0.90 | 0.52 | -0.03 | 18.94 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 40 | None | ||
| JKS | JinkoSolar Holding Co. Ltd | Options Chain | 2.10 | 2.80 | 2.45 |
|
0.11 | 0.82 | 0.52 | -0.02 | 21.54 | 22.50 | 12/19/2025 | Yes | 7/02 | 1.50 | 1.30 | 3 | 0 | 10 | 13 | None | |
| DAR | Darling Ingredients Inc | Options Chain | 2.20 | 2.65 | 2.43 |
|
0.07 | 0.44 | 0.54 | -0.02 | 34.55 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 50 | None | ||
| CL | Colgate-Palmolive Company | Options Chain | 2.15 | 2.70 | 2.43 |
|
0.03 | 0.25 | 0.54 | -0.04 | 78.00 | 78.00 | 12/5/2025 | Yes | 10/17 | 0.52 | 0.52 | 20 | 39 | 12 | 57 | None | |
| WRB | W.R. Berkley Corp | Options Chain | 2.25 | 2.60 | 2.43 |
|
0.03 | 0.19 | 0.54 | -0.03 | 75.03 | 75.00 | 12/19/2025 | No | 9/22 | 0.50 | 0.09 | 30 | 23 | 14 | 62 | None | |
| UMAC | Unusual Machines Inc | Options Chain | 2.25 | 2.60 | 2.43 |
|
0.14 | 1.38 | 0.52 | -0.03 | 12.84 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| PAAS | Pan American Silver Corp | Options Chain | 2.35 | 2.50 | 2.43 |
|
0.07 | 0.53 | 0.50 | -0.03 | 36.34 | 35.00 | 12/19/2025 | Yes | 8/18 | 0.10 | 0.12 | 20 | 0 | 17 | 60 | None | |
| ICHR | Ichor Holdings Ltd | Options Chain | 2.15 | 2.70 | 2.43 |
|
0.10 | 0.88 | 0.48 | -0.03 | 22.47 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 34 | None | ||
| KGS | Options Chain | 1.75 | 3.10 | 2.43 |
|
0.06 | 0.55 | 0.46 | -0.02 | 35.81 | 37.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| PAYX | Paychex Inc | Options Chain | 2.15 | 2.70 | 2.43 |
|
0.02 | 0.25 | 0.33 | -0.04 | 124.60 | 130.00 | 12/19/2025 | Yes | 11/07 | 1.08 | 1.08 | 21 | 11 | 10 | 55 | None | |
| CNC | Centene Corp | Options Chain | 2.35 | 2.45 | 2.40 |
|
0.07 | 0.59 | 0.50 | -0.03 | 34.07 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 58 | None | ||
| VITL | Vital Farms Inc | Options Chain | 2.30 | 2.50 | 2.40 |
|
0.06 | 0.58 | 0.45 | -0.03 | 38.38 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 52 | None | ||
| KD | Kyndryl Holdings Inc | Options Chain | 2.25 | 2.50 | 2.38 |
|
0.08 | 0.50 | 0.55 | -0.02 | 28.49 | 29.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 49 | None | ||
| TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.90 | 2.85 | 2.38 |
|
0.06 | 0.41 | 0.51 | -0.03 | 42.51 | 43.00 | 12/19/2025 | No | 12/15 | 0.12 | 0.12 | 23 | 0 | 13 | 71 | None | |
| MTSR | Metsera Inc | Options Chain | 0.05 | 4.70 | 2.38 |
|
0.04 | 0.39 | 0.48 | -0.05 | 52.51 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| PNR | Pentair plc | Options Chain | 2.00 | 2.75 | 2.38 |
|
0.02 | 0.25 | 0.37 | -0.04 | 109.73 | 115.00 | 12/19/2025 | Yes | 10/24 | 0.25 | 0.25 | 20 | 5 | 12 | 65 | None | |
| DEO | Diageo plc | Options Chain | 2.30 | 2.45 | 2.38 |
|
0.02 | 0.29 | 0.37 | -0.04 | 96.23 | 100.00 | 12/19/2025 | Yes | 10/17 | 1.62 | 2.52 | 10 | 2 | 10 | 53 | None | |
| HNRG | Hallador Energy Company | Options Chain | 2.00 | 2.70 | 2.35 |
|
0.11 | 0.85 | 0.55 | -0.03 | 20.63 | 21.00 | 12/19/2025 | Yes | 1/30 | 0.00 | 0.04 | 1 | 0 | 6 | 34 | None | |
| INDV | Indivior Plc | Options Chain | 1.00 | 3.70 | 2.35 |
|
0.09 | 0.67 | 0.54 | -0.03 | 25.13 | 25.00 | 12/19/2025 | No | 6/16 | 0.00 | 0.47 | 0 | 2 | 12 | 48 | None | |
| BRBR | Bellring Brands Inc | Options Chain | 2.00 | 2.70 | 2.35 |
|
0.07 | 0.66 | 0.44 | -0.04 | 33.05 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 54 | None | ||
| GRRR | Gorilla Technology Group Inc | Options Chain | 2.25 | 2.40 | 2.33 |
|
0.13 | 1.06 | 0.55 | -0.03 | 16.84 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 22 | None | ||
| SRAD | Sportradar Group AG - Class A | Options Chain | 2.15 | 2.50 | 2.33 |
|
0.08 | 0.58 | 0.54 | -0.02 | 27.03 | 27.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 45 | None | ||
| GME | Gamestop Corporation - Class A | Options Chain | 2.23 | 2.43 | 2.33 |
|
0.10 | 0.63 | 0.54 | -0.02 | 23.30 | 24.00 | 12/19/2025 | Yes | 3/14 | 0.00 | 0.10 | 0 | 0 | 15 | 40 | None | |
| ALKS | Alkermes plc | Options Chain | 1.80 | 2.85 | 2.33 |
|
0.08 | 0.54 | 0.53 | -0.03 | 29.80 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 15 | 60 | None | ||
| PONY | Pony AI Inc | Options Chain | 2.02 | 2.64 | 2.33 |
|
0.11 | 1.03 | 0.53 | -0.03 | 18.46 | 20.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| DINO | Options Chain | 1.90 | 2.75 | 2.33 |
|
0.04 | 0.30 | 0.50 | -0.03 | 54.54 | 55.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| ES | Eversource Energy | Options Chain | 1.85 | 2.80 | 2.33 |
|
0.03 | 0.24 | 0.47 | -0.03 | 74.67 | 75.00 | 12/19/2025 | Yes | 9/22 | 0.75 | 0.75 | 20 | 25 | 11 | 59 | None | |
| KBR | KBR Inc | Options Chain | 0.75 | 3.90 | 2.33 |
|
0.05 | 0.42 | 0.46 | -0.03 | 44.08 | 45.00 | 12/19/2025 | No | 12/15 | 0.17 | 0.17 | 21 | 5 | 14 | 49 | None | |
| GXO | GXO Logistics Inc | Options Chain | 2.15 | 2.50 | 2.33 |
|
0.04 | 0.40 | 0.44 | -0.04 | 54.67 | 57.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 44 | None | ||
| JD | JD.com Inc | Options Chain | 2.28 | 2.36 | 2.32 |
|
0.07 | 0.50 | 0.50 | -0.03 | 33.19 | 35.00 | 12/19/2025 | Yes | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 34 | None | |
| RNG | RingCentral Inc - Class A | Options Chain | 2.05 | 2.55 | 2.30 |
|
0.08 | 0.62 | 0.55 | -0.03 | 29.97 | 30.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 38 | None | ||
| QUBT | Quantum Computing Inc | Options Chain | 2.25 | 2.35 | 2.30 |
|
0.14 | 1.08 | 0.54 | -0.03 | 15.53 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 35 | None | ||
| B | Barrick Gold Corp | Options Chain | 2.28 | 2.32 | 2.30 |
|
0.07 | 0.49 | 0.51 | -0.02 | 32.48 | 32.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| ALGM | Allegro Microsystems Inc | Options Chain | 2.05 | 2.55 | 2.30 |
|
0.07 | 0.58 | 0.50 | -0.03 | 30.91 | 32.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 40 | None | ||
| CTVA | Corteva Inc | Options Chain | 2.10 | 2.50 | 2.30 |
|
0.04 | 0.27 | 0.49 | -0.03 | 63.66 | 65.00 | 12/19/2025 | Yes | 9/02 | 0.17 | 0.18 | 20 | 6 | 14 | 65 | None | |
| RIO | Rio Tinto plc | Options Chain | 2.25 | 2.35 | 2.30 |
|
0.03 | 0.25 | 0.48 | -0.03 | 70.54 | 72.50 | 12/19/2025 | No | 8/15 | 2.25 | 1.48 | 13 | 0 | 14 | 73 | None | |
| TVTX | Travere Therapeutics Inc | Options Chain | 2.20 | 2.40 | 2.30 |
|
0.08 | 0.58 | 0.48 | -0.02 | 28.06 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 34 | None | ||
| SRRK | Scholar Rock Holding Corp | Options Chain | 1.75 | 2.85 | 2.30 |
|
0.07 | 0.75 | 0.39 | -0.03 | 29.68 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 44 | None | ||
| EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 2.23 | 2.35 | 2.29 |
|
0.13 | 1.24 | 0.53 | -0.03 | 16.06 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 34 | None | ||
| YOU | Clear Secure Inc Class A | Options Chain | 2.05 | 2.50 | 2.28 |
|
0.07 | 0.52 | 0.53 | -0.02 | 31.30 | 32.00 | 12/19/2025 | Yes | 9/10 | 0.12 | 0.12 | 14 | 2 | 18 | 57 | None | |
| NTLA | Intellia Therapeutics Inc | Options Chain | 2.05 | 2.50 | 2.28 |
|
0.13 | 1.52 | 0.52 | -0.04 | 25.60 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 41 | None | ||
| TD | Toronto Dominion Bank | Options Chain | 2.10 | 2.45 | 2.28 |
|
0.03 | 0.19 | 0.48 | -0.03 | 81.00 | 82.50 | 12/19/2025 | Yes | 10/10 | 1.05 | 1.05 | 20 | 14 | 14 | 77 | None | |
| PRGS | Progress Software Corp | Options Chain | 2.20 | 2.35 | 2.28 |
|
0.05 | 0.43 | 0.47 | -0.03 | 46.01 | 47.50 | 12/19/2025 | No | 8/30 | 0.17 | 0.17 | 17 | 0 | 10 | 41 | None | |
| STUB | Stubhub Holdings Inc - Class A | Options Chain | 2.05 | 2.50 | 2.28 |
|
0.10 | 1.10 | 0.45 | -0.03 | 20.13 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| NTSK | Netskope Inc - Class A | Options Chain | 0.75 | 3.80 | 2.28 |
|
0.09 | 0.87 | 0.45 | -0.03 | 22.47 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| JD | JD.com Inc | Options Chain | 2.15 | 2.35 | 2.25 |
|
0.07 | 0.54 | 0.55 | -0.03 | 33.19 | 34.00 | 11/28/2025 | Yes | 4/08 | 0.76 | 1.00 | 4 | 2 | 19 | 34 | None | |
| AR | Antero Resources Corp | Options Chain | 2.10 | 2.40 | 2.25 |
|
0.07 | 0.44 | 0.54 | -0.02 | 32.69 | 33.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 61 | None | ||
| UTI | Universal Technical Institute Inc | Options Chain | 2.10 | 2.40 | 2.25 |
|
0.06 | 0.48 | 0.51 | -0.02 | 34.49 | 35.00 | 12/19/2025 | Yes | 3/17 | 0.00 | 0.02 | 0 | 0 | 13 | 48 | None | |
| WMB | Williams Cos Inc | Options Chain | 1.70 | 2.80 | 2.25 |
|
0.04 | 0.36 | 0.51 | -0.03 | 57.48 | 58.00 | 11/28/2025 | Yes | 9/12 | 0.50 | 0.50 | 20 | 7 | 6 | 68 | None | |
| SEIC | SEI Investments Company | Options Chain | 1.00 | 3.50 | 2.25 |
|
0.03 | 0.25 | 0.46 | -0.03 | 81.91 | 85.00 | 12/19/2025 | No | 6/09 | 0.49 | 0.49 | 10 | 14 | 17 | 63 | None | |
| BAC | Bank Of America Corp | Options Chain | 2.21 | 2.26 | 2.24 |
|
0.04 | 0.25 | 0.55 | -0.02 | 52.57 | 52.50 | 12/19/2025 | No | 12/05 | 0.28 | 0.28 | 21 | 11 | 12 | 74 | None | |
| AIP | Arteris Inc | Options Chain | 1.45 | 3.00 | 2.23 |
|
0.15 | 1.09 | 0.55 | -0.02 | 14.21 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 24 | None | ||
| DFDV | DeFi Development Corp | Options Chain | 1.75 | 2.70 | 2.23 |
|
0.15 | 1.14 | 0.53 | -0.02 | 13.85 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| G | Genpact Ltd | Options Chain | 2.10 | 2.35 | 2.23 |
|
0.06 | 0.38 | 0.52 | -0.02 | 39.49 | 40.00 | 12/19/2025 | Yes | 12/09 | 0.17 | 0.17 | 21 | 8 | 13 | 57 | None | |
| GLNG | Golar Lng | Options Chain | 1.95 | 2.50 | 2.23 |
|
0.05 | 0.39 | 0.51 | -0.02 | 38.12 | 42.00 | 12/19/2025 | Yes | 8/26 | 0.25 | 0.25 | 10 | 2 | 6 | 52 | None | |
| AOS | A.O. Smith Corp | Options Chain | 2.00 | 2.45 | 2.23 |
|
0.03 | 0.25 | 0.47 | -0.03 | 68.90 | 70.00 | 12/19/2025 | Yes | 10/31 | 0.34 | 0.36 | 21 | 32 | 14 | 55 | None | |
| CRC | California Resources Corporation - New | Options Chain | 1.85 | 2.60 | 2.23 |
|
0.04 | 0.42 | 0.43 | -0.03 | 47.57 | 50.00 | 12/19/2025 | Yes | 8/27 | 0.39 | 0.39 | 16 | 4 | 15 | 70 | None | |
| SBET | SharpLink Gaming Inc | Options Chain | 2.06 | 2.36 | 2.21 |
|
0.15 | 1.02 | 0.55 | -0.02 | 13.92 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 22 | None | ||
| OPCH | Option Care Health Inc | Options Chain | 2.05 | 2.35 | 2.20 |
|
0.08 | 0.40 | 0.55 | -0.01 | 27.91 | 27.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 45 | None | ||
| PATH | UiPath Inc - Class A | Options Chain | 2.15 | 2.25 | 2.20 |
|
0.13 | 0.90 | 0.55 | -0.02 | 16.48 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 32 | None | ||
| CPRT | Copart Inc | Options Chain | 1.90 | 2.50 | 2.20 |
|
0.05 | 0.32 | 0.53 | -0.02 | 44.66 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 58 | None | ||
| CFLT | Confluent Inc Class A | Options Chain | 2.00 | 2.40 | 2.20 |
|
0.10 | 0.73 | 0.52 | -0.03 | 22.80 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 40 | None | ||
| MT | ArcelorMittal | Options Chain | 2.15 | 2.25 | 2.20 |
|
0.06 | 0.39 | 0.51 | -0.02 | 39.12 | 40.00 | 12/19/2025 | Yes | 11/13 | 0.28 | 0.28 | 8 | 5 | 19 | 63 | None | |
| FTI | TechnipFMC plc | Options Chain | 2.00 | 2.40 | 2.20 |
|
0.05 | 0.38 | 0.49 | -0.02 | 39.49 | 41.00 | 12/19/2025 | No | 11/18 | 0.05 | 0.05 | 10 | 1 | 17 | 58 | None | |
| TDS | Telephone And Data Systems Inc | Options Chain | 0.80 | 3.60 | 2.20 |
|
0.06 | 0.43 | 0.48 | -0.02 | 38.90 | 40.00 | 12/19/2025 | Yes | 9/15 | 0.04 | 0.04 | 20 | 0 | 9 | 44 | None | |
| CMG | Chipotle Mexican Grill | Options Chain | 2.17 | 2.22 | 2.20 |
|
0.05 | 0.44 | 0.47 | -0.03 | 41.19 | 42.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 56 | None | ||
| YETI | YETI Holdings Inc | Options Chain | 1.95 | 2.45 | 2.20 |
|
0.06 | 0.50 | 0.46 | -0.03 | 35.60 | 37.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 49 | None | ||
| PEG | Public Service Enterprise Group Inc | Options Chain | 2.05 | 2.35 | 2.20 |
|
0.03 | 0.24 | 0.42 | -0.03 | 83.11 | 85.00 | 12/19/2025 | Yes | 9/09 | 0.63 | 0.63 | 20 | 13 | 9 | 72 | None | |
| YUMC | Yum China Holdings Inc | Options Chain | 2.05 | 2.30 | 2.18 |
|
0.05 | 0.34 | 0.50 | -0.02 | 44.80 | 45.00 | 12/19/2025 | Yes | 9/02 | 0.24 | 0.24 | 20 | 2 | 17 | 56 | None | |
| NDAQ | Nasdaq Inc - 144A | Options Chain | 2.05 | 2.30 | 2.18 |
|
0.02 | 0.20 | 0.46 | -0.03 | 88.44 | 90.00 | 12/19/2025 | No | 12/05 | 0.27 | 0.27 | 21 | 13 | 9 | 66 | None | |
| MNST | Monster Beverage Corp | Options Chain | 2.05 | 2.30 | 2.18 |
|
0.03 | 0.28 | 0.43 | -0.03 | 69.69 | 72.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 57 | None | ||
| BIRK | Options Chain | 2.00 | 2.35 | 2.18 |
|
0.05 | 0.46 | 0.42 | -0.03 | 41.98 | 45.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| SSRM | SSR Mining Inc | Options Chain | 1.95 | 2.35 | 2.15 |
|
0.10 | 0.67 | 0.55 | -0.02 | 22.88 | 22.00 | 12/19/2025 | Yes | 11/10 | 0.00 | 0.07 | 12 | 0 | 13 | 54 | None | |
| MUX | McEwen Mining Inc | Options Chain | 1.60 | 2.70 | 2.15 |
|
0.11 | 0.83 | 0.54 | -0.02 | 19.60 | 19.00 | 12/19/2025 | Yes | 3/07 | 0.00 | 0.05 | 0 | 0 | 7 | 40 | None | |
| TTE | TotalEnergies SE | Options Chain | 2.10 | 2.20 | 2.15 |
|
0.03 | 0.21 | 0.54 | -0.02 | 62.10 | 62.50 | 12/19/2025 | Yes | 9/30 | 1.00 | 0.99 | 21 | 2 | 12 | 71 | None | |
| FVRR | Fiverr International Ltd | Options Chain | 1.90 | 2.40 | 2.15 |
|
0.09 | 0.68 | 0.51 | -0.02 | 22.96 | 24.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 42 | None | ||
| HRTG | Heritage Insurance Holdings Inc | Options Chain | 1.80 | 2.50 | 2.15 |
|
0.09 | 0.69 | 0.51 | -0.03 | 24.41 | 25.00 | 12/19/2025 | Yes | 6/13 | 0.00 | 0.06 | 10 | 0 | 21 | 51 |
Growth Stock List |
|
| FORD | Forward Industries Inc | Options Chain | 1.60 | 2.70 | 2.15 |
|
0.12 | 1.07 | 0.51 | -0.02 | 16.67 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 28 | None | ||
| NTR | Nutrien Ltd | Options Chain | 2.00 | 2.30 | 2.15 |
|
0.04 | 0.32 | 0.45 | -0.03 | 58.16 | 60.00 | 12/19/2025 | Yes | 9/29 | 0.55 | 0.55 | 20 | 7 | 13 | 63 | None | |
| NFG | National Fuel Gas Company | Options Chain | 0.50 | 3.80 | 2.15 |
|
0.03 | 0.24 | 0.41 | -0.04 | 81.68 | 85.00 | 12/19/2025 | Yes | 9/30 | 0.54 | 0.54 | 20 | 36 | 7 | 64 | None | |
| VIK | Viking Holdings Ltd | Options Chain | 2.00 | 2.30 | 2.15 |
|
0.03 | 0.37 | 0.39 | -0.03 | 60.39 | 65.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| BMY | Bristol-Myers Squibb Company | Options Chain | 2.11 | 2.17 | 2.14 |
|
0.05 | 0.33 | 0.52 | -0.02 | 43.83 | 44.00 | 12/19/2025 | Yes | 10/03 | 0.62 | 0.62 | 20 | 3 | 11 | 62 | None | |
| DKNG | DraftKings Inc - Class A | Options Chain | 2.11 | 2.16 | 2.14 |
|
0.06 | 0.57 | 0.45 | -0.03 | 33.00 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 50 | None | ||
| D | Dominion Energy Inc | Options Chain | 2.05 | 2.20 | 2.13 |
|
0.04 | 0.22 | 0.55 | -0.02 | 61.06 | 60.00 | 12/19/2025 | Yes | 9/05 | 0.67 | 0.67 | 20 | 0 | 11 | 61 | None | |
| CRI | Carters Inc | Options Chain | 1.65 | 2.60 | 2.13 |
|
0.06 | 0.57 | 0.45 | -0.03 | 32.35 | 35.00 | 12/19/2025 | Yes | 8/26 | 0.25 | 0.25 | 18 | 0 | 15 | 53 | None | |
| QDEL | QuidelOrtho Corporation | Options Chain | 1.70 | 2.55 | 2.13 |
|
0.07 | 0.74 | 0.45 | -0.03 | 30.51 | 32.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 50 | None | ||
| SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 1.75 | 2.50 | 2.13 |
|
0.04 | 0.52 | 0.35 | -0.03 | 45.55 | 50.00 | 12/19/2025 | Yes | 5/09 | 0.50 | 0.22 | 15 | 0 | 11 | 59 | None | |
| OXY | Occidental Petroleum Corp | Options Chain | 2.07 | 2.14 | 2.11 |
|
0.05 | 0.31 | 0.53 | -0.02 | 42.57 | 42.50 | 12/19/2025 | Yes | 9/10 | 0.24 | 0.24 | 20 | 3 | 7 | 63 | None | |
| BKR | Baker Hughes Co - Class A | Options Chain | 1.85 | 2.35 | 2.10 |
|
0.04 | 0.32 | 0.55 | -0.03 | 47.30 | 47.00 | 12/19/2025 | No | 11/04 | 0.23 | 0.23 | 21 | 3 | 14 | 65 | None | |
| NVTS | Navitas Semiconductor Corp | Options Chain | 2.05 | 2.15 | 2.10 |
|
0.14 | 1.34 | 0.53 | -0.03 | 14.07 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 31 | None | ||
| SOC | Flame Acquisition Corp | Options Chain | 1.70 | 2.50 | 2.10 |
|
0.14 | 1.39 | 0.53 | -0.03 | 13.36 | 14.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| TSCO | Tractor Supply Company | Options Chain | 1.80 | 2.40 | 2.10 |
|
0.04 | 0.24 | 0.52 | -0.03 | 56.28 | 56.00 | 11/28/2025 | No | 8/25 | 0.23 | 0.23 | 20 | 15 | 9 | 60 | None | |
| CRML | Critical Metals Corp | Options Chain | 1.95 | 2.25 | 2.10 |
|
0.14 | 1.64 | 0.47 | -0.03 | 15.03 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| PCAR | Paccar Inc | Options Chain | 2.05 | 2.15 | 2.10 |
|
0.02 | 0.22 | 0.34 | -0.03 | 100.13 | 105.00 | 12/19/2025 | No | 11/12 | 0.33 | 0.33 | 26 | 4 | 10 | 71 | None | |
| XPEV | XPeng Inc | Options Chain | 1.92 | 2.24 | 2.08 |
|
0.09 | 0.59 | 0.55 | -0.02 | 21.62 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 53 | None | ||
| CFG | Citizens Financial Group Inc | Options Chain | 1.65 | 2.45 | 2.05 |
|
0.04 | 0.28 | 0.52 | -0.02 | 52.18 | 52.50 | 12/19/2025 | No | 10/29 | 0.42 | 0.46 | 20 | 0 | 15 | 82 | None | |
| SERV | Serve Robotics Inc | Options Chain | 2.00 | 2.10 | 2.05 |
|
0.14 | 1.12 | 0.52 | -0.02 | 13.84 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| RRC | Range Resources Corp | Options Chain | 1.85 | 2.25 | 2.05 |
|
0.05 | 0.37 | 0.49 | -0.02 | 37.62 | 38.00 | 12/19/2025 | Yes | 9/12 | 0.09 | 0.09 | 13 | 0 | 13 | 63 | None | |
| NOG | Northern Oil and Gas Inc | Options Chain | 1.90 | 2.15 | 2.03 |
|
0.09 | 0.60 | 0.55 | -0.02 | 21.55 | 22.00 | 12/19/2025 | Yes | 9/29 | 0.45 | 0.45 | 18 | 4 | 11 | 80 | None | |
| PPC | Pilgrim`s Pride Corp | Options Chain | 1.75 | 2.30 | 2.03 |
|
0.05 | 0.38 | 0.54 | -0.02 | 37.47 | 37.90 | 12/19/2025 | Yes | 4/03 | 2.75 | 6.30 | 2 | 0 | 15 | 55 | None | |
| APPN | Appian Corp - Class A | Options Chain | 1.85 | 2.20 | 2.03 |
|
0.06 | 0.50 | 0.50 | -0.03 | 31.62 | 32.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 29 | None | ||
| OVV | Ovintiv Inc | Options Chain | 1.55 | 2.50 | 2.03 |
|
0.05 | 0.43 | 0.46 | -0.02 | 37.68 | 39.00 | 12/19/2025 | Yes | 9/15 | 0.30 | 0.30 | 20 | 4 | 10 | 78 | None | |
| VTR | Ventas Inc | Options Chain | 1.95 | 2.10 | 2.03 |
|
0.03 | 0.23 | 0.43 | -0.02 | 70.39 | 72.50 | 12/19/2025 | Yes | 9/30 | 0.48 | 0.48 | 20 | 0 | 10 | 64 | None | |
| FLEX | Flex Ltd | Options Chain | 1.55 | 2.50 | 2.03 |
|
0.03 | 0.32 | 0.33 | -0.03 | 64.28 | 70.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 56 | None | ||
| MO | Altria Group Inc | Options Chain | 1.61 | 2.40 | 2.01 |
|
0.03 | 0.23 | 0.55 | -0.03 | 64.67 | 64.00 | 12/5/2025 | Yes | 9/15 | 1.02 | 1.06 | 20 | 15 | 11 | 66 | None | |
| MGM | MGM Resorts International | Options Chain | 1.68 | 2.34 | 2.01 |
|
0.06 | 0.48 | 0.55 | -0.03 | 32.81 | 33.00 | 11/28/2025 | Yes | 12/08 | 0.00 | 0.00 | 12 | 0 | 9 | 52 | None | |
| LCID | Lucid Group Inc | Options Chain | 1.84 | 2.16 | 2.00 |
|
0.11 | 0.79 | 0.53 | -0.02 | 18.48 | 19.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 33 | None | ||
| KSS | Kohl`s Corp | Options Chain | 1.80 | 2.20 | 2.00 |
|
0.11 | 0.89 | 0.52 | -0.02 | 16.38 | 17.50 | 12/19/2025 | Yes | 9/10 | 0.12 | 0.12 | 19 | 0 | 16 | 67 | None | |
| KNTK | Kinetik Holdings Inc - Class A | Options Chain | 1.85 | 2.15 | 2.00 |
|
0.05 | 0.36 | 0.52 | -0.02 | 40.34 | 40.00 | 12/19/2025 | Yes | 10/27 | 0.78 | 0.78 | 15 | 3 | 8 | 59 | None | |
| FIVN | Five9 Inc | Options Chain | 1.90 | 2.10 | 2.00 |
|
0.08 | 0.75 | 0.49 | -0.03 | 23.57 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| AGI | Alamos Gold Inc - Class A | Options Chain | 1.90 | 2.10 | 2.00 |
|
0.06 | 0.48 | 0.49 | -0.02 | 31.55 | 31.00 | 12/19/2025 | Yes | 9/11 | 0.03 | 0.03 | 20 | 0 | 15 | 56 | None | |
| ADC | Agree Realty Corp | Options Chain | 0.30 | 3.70 | 2.00 |
|
0.03 | 0.19 | 0.48 | -0.02 | 74.80 | 75.00 | 12/19/2025 | Yes | 10/31 | 0.26 | 0.26 | 59 | 12 | 9 | 67 | None | |
| VNOM | Viper Energy Inc - Class A | Options Chain | 1.60 | 2.40 | 2.00 |
|
0.05 | 0.42 | 0.48 | -0.02 | 37.26 | 38.00 | 12/19/2025 | Yes | 8/14 | 0.57 | 0.53 | 20 | 0 | 13 | 74 | None | |
| BRZE | Braze Inc - Class A | Options Chain | 1.70 | 2.30 | 2.00 |
|
0.07 | 0.62 | 0.45 | -0.03 | 28.08 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 31 | None | ||
| SW | Smurfit WestRock plc | Options Chain | 1.85 | 2.15 | 2.00 |
|
0.04 | 0.40 | 0.40 | -0.02 | 43.07 | 45.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | ||
| ARMK | Aramark | Options Chain | 1.45 | 2.50 | 1.98 |
|
0.05 | 0.30 | 0.55 | -0.02 | 39.99 | 40.00 | 12/19/2025 | Yes | 8/06 | 0.10 | 0.10 | 20 | 0 | 12 | 55 | None | |
| MIR | Mirion Technologies Inc - Class A | Options Chain | 1.80 | 2.15 | 1.98 |
|
0.08 | 0.52 | 0.54 | -0.02 | 24.80 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 48 | None | ||
| AMPX | Options Chain | 1.65 | 2.30 | 1.98 |
|
0.14 | 1.23 | 0.53 | -0.03 | 12.89 | 14.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| PLAB | Photronics Inc | Options Chain | 1.80 | 2.15 | 1.98 |
|
0.08 | 0.54 | 0.50 | -0.02 | 23.92 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 48 | None | ||
| CHYM | Chime Financial Inc - Class A | Options Chain | 1.75 | 2.20 | 1.98 |
|
0.10 | 0.73 | 0.50 | -0.02 | 18.85 | 20.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| INSW | International Seaways Inc | Options Chain | 1.40 | 2.55 | 1.98 |
|
0.04 | 0.41 | 0.41 | -0.02 | 48.27 | 50.00 | 12/19/2025 | Yes | 9/10 | 0.60 | 0.77 | 24 | 0 | 10 | 68 | None | |
| OLN | Olin Corp | Options Chain | 1.85 | 2.05 | 1.95 |
|
0.08 | 0.80 | 0.52 | -0.03 | 24.06 | 25.00 | 12/19/2025 | Yes | 8/28 | 0.20 | 0.20 | 20 | 0 | 7 | 44 | None | |
| JOBY | Joby Aviation Inc | Options Chain | 1.90 | 2.00 | 1.95 |
|
0.11 | 0.89 | 0.52 | -0.02 | 16.13 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| PACS | PACS Group Inc | Options Chain | 1.50 | 2.40 | 1.95 |
|
0.13 | 1.40 | 0.49 | -0.03 | 12.66 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 12 | None | ||
| RNG | RingCentral Inc - Class A | Options Chain | 1.55 | 2.35 | 1.95 |
|
0.06 | 0.56 | 0.49 | -0.03 | 29.97 | 31.00 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 38 | None | ||
| MGNI | Magnite Inc | Options Chain | 1.80 | 2.10 | 1.95 |
|
0.09 | 0.70 | 0.49 | -0.02 | 19.94 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 49 | None | ||
| PRVA | Privia Health Group Inc | Options Chain | 0.60 | 3.30 | 1.95 |
|
0.07 | 0.63 | 0.46 | -0.02 | 25.99 | 27.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 33 | None | ||
| BBWI | Bath & Body Works Inc | Options Chain | 1.70 | 2.15 | 1.93 |
|
0.07 | 0.59 | 0.55 | -0.03 | 27.00 | 26.00 | 11/28/2025 | Yes | 8/22 | 0.20 | 0.20 | 18 | 0 | 11 | 55 | None | |
| AMTM | Amentum Holdings Inc | Options Chain | 1.70 | 2.15 | 1.93 |
|
0.09 | 0.56 | 0.55 | -0.02 | 22.55 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| ADPT | Adaptive Biotechnologies Corp | Options Chain | 0.05 | 3.80 | 1.93 |
|
0.11 | 0.76 | 0.55 | -0.02 | 17.22 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 35 | None | ||
| DFDV | DeFi Development Corp | Options Chain | 0.15 | 3.70 | 1.93 |
|
0.13 | 2.29 | 0.54 | -0.02 | 13.85 | 14.50 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| LYFT | Lyft Inc Cls A | Options Chain | 1.89 | 1.97 | 1.93 |
|
0.09 | 0.69 | 0.53 | -0.02 | 20.47 | 21.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| BTSG | BrightSpring Health Services Inc | Options Chain | 1.50 | 2.35 | 1.93 |
|
0.06 | 0.52 | 0.47 | -0.03 | 33.53 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 20 | None | ||
| FMC | FMC Corp | Options Chain | 1.85 | 2.00 | 1.93 |
|
0.06 | 0.57 | 0.45 | -0.03 | 30.45 | 32.50 | 12/19/2025 | Yes | 9/30 | 0.58 | 0.58 | 20 | 0 | 11 | 71 | None | |
| SDGR | Schrodinger Inc | Options Chain | 1.50 | 2.35 | 1.93 |
|
0.08 | 0.84 | 0.43 | -0.03 | 22.52 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 37 | None | ||
| FUN | Six Flags Entertainment Corp | Options Chain | 1.75 | 2.10 | 1.93 |
|
0.06 | 0.75 | 0.40 | -0.03 | 25.71 | 30.00 | 12/19/2025 | Yes | 6/05 | 0.30 | 0.30 | 8 | 0 | 5 | 52 | None | |
| KSPI | Kaspi.kz JSC | Options Chain | 1.40 | 2.45 | 1.93 |
|
0.02 | 0.40 | 0.28 | -0.03 | 75.10 | 85.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| GMAB | Genmab | Options Chain | 0.10 | 3.70 | 1.90 |
|
0.06 | 0.83 | 0.54 | -0.03 | 29.89 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 20 | 69 |
Growth Stock List |
||
| AIRS | Airsculpt Technologies Inc | Options Chain | 1.30 | 2.50 | 1.90 |
|
0.16 | 1.29 | 0.54 | -0.02 | 11.39 | 12.00 | 12/19/2025 | Yes | 8/25 | 0.00 | 0.41 | 1 | 0 | 4 | 25 | None | |
| YELP | Yelp Inc | Options Chain | 1.70 | 2.10 | 1.90 |
|
0.06 | 0.43 | 0.49 | -0.02 | 33.05 | 34.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 40 | None | ||
| PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 1.75 | 2.05 | 1.90 |
|
0.10 | 0.84 | 0.49 | -0.02 | 17.46 | 19.00 | 12/19/2025 | Yes | 1/09 | 0.00 | 0.16 | 1 | 0 | 8 | 35 | None | |
| KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.70 | 2.10 | 1.90 |
|
0.04 | 0.47 | 0.45 | -0.03 | 45.33 | 47.50 | 12/19/2025 | No | 9/05 | 0.18 | 0.18 | 20 | 5 | 12 | 55 | None | |
| IP | International Paper Company | Options Chain | 1.60 | 2.20 | 1.90 |
|
0.04 | 0.34 | 0.44 | -0.03 | 48.87 | 50.00 | 12/19/2025 | Yes | 11/14 | 0.46 | 0.46 | 21 | 0 | 6 | 59 | None | |
| VERA | Vera Therapeutics Inc - Class A | Options Chain | 0.50 | 3.30 | 1.90 |
|
0.05 | 0.75 | 0.37 | -0.03 | 29.22 | 35.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 43 | None | ||
| CMA | Comerica Inc | Options Chain | 1.10 | 2.70 | 1.90 |
|
0.02 | 0.31 | 0.36 | -0.03 | 78.23 | 82.50 | 12/19/2025 | No | 9/15 | 0.71 | 0.71 | 20 | 0 | 12 | 71 | None | |
| GAP | Gap Inc | Options Chain | 1.68 | 2.09 | 1.89 |
|
0.08 | 0.64 | 0.55 | -0.03 | 23.46 | 24.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| MOS | Mosaic Company | Options Chain | 1.80 | 1.98 | 1.89 |
|
0.06 | 0.46 | 0.54 | -0.02 | 29.98 | 30.00 | 12/19/2025 | Yes | 9/08 | 0.22 | 0.22 | 21 | 6 | 16 | 71 | None | |
| BYRN | Byrna Technologies Inc | Options Chain | 1.70 | 2.05 | 1.88 |
|
0.08 | 0.75 | 0.51 | -0.03 | 20.96 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 20 | 44 |
Small Cap Stock List |
||
| SON | Sonoco Products Company | Options Chain | 1.80 | 1.95 | 1.88 |
|
0.05 | 0.30 | 0.50 | -0.01 | 40.36 | 40.00 | 12/19/2025 | No | 11/10 | 0.53 | 0.53 | 22 | 40 | 12 | 60 | None | |
| HOG | Harley-Davidson Inc | Options Chain | 1.55 | 2.20 | 1.88 |
|
0.07 | 0.48 | 0.50 | -0.02 | 28.21 | 28.00 | 12/19/2025 | No | 9/10 | 0.18 | 0.18 | 20 | 4 | 11 | 58 | None | |
| ALLY | Ally Financial Inc | Options Chain | 1.80 | 1.95 | 1.88 |
|
0.04 | 0.33 | 0.50 | -0.02 | 41.81 | 42.00 | 12/19/2025 | No | 10/31 | 0.30 | 0.30 | 21 | 0 | 9 | 58 | None | |
| OTEX | Open Text Corp | Options Chain | 1.35 | 2.40 | 1.88 |
|
0.05 | 0.35 | 0.49 | -0.02 | 39.35 | 40.00 | 12/19/2025 | Yes | 9/05 | 0.26 | 0.28 | 20 | 12 | 10 | 53 | None | |
| CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.30 | 2.45 | 1.88 |
|
0.02 | 0.23 | 0.44 | -0.03 | 82.28 | 85.00 | 12/19/2025 | Yes | 9/29 | 0.97 | 0.97 | 20 | 14 | 13 | 72 | None | |
| OMF | OneMain Holdings Inc | Options Chain | 1.75 | 2.00 | 1.88 |
|
0.03 | 0.34 | 0.38 | -0.02 | 57.11 | 60.00 | 12/19/2025 | Yes | 8/04 | 1.04 | 1.04 | 21 | 2 | 15 | 74 | None | |
| AEHR | Aehr Test Systems | Options Chain | 1.65 | 2.10 | 1.88 |
|
0.06 | 0.95 | 0.37 | -0.03 | 24.97 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 35 | None | ||
| DB | Deutsche Bank AG | Options Chain | 1.80 | 1.90 | 1.85 |
|
0.05 | 0.34 | 0.54 | -0.02 | 33.62 | 34.00 | 12/19/2025 | Yes | 5/23 | 0.45 | 0.68 | 4 | 3 | 15 | 69 | None | |
| MTCH | Match Group Inc - New | Options Chain | 1.49 | 2.21 | 1.85 |
|
0.06 | 0.47 | 0.53 | -0.03 | 32.62 | 33.00 | 11/28/2025 | Yes | 10/03 | 0.19 | 0.19 | 4 | 5 | 11 | 56 | None | |
| PL | Planet Labs PBC - Class A | Options Chain | 1.60 | 2.10 | 1.85 |
|
0.12 | 0.98 | 0.50 | -0.02 | 13.61 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.80 | 1.90 | 1.85 |
|
0.09 | 0.80 | 0.50 | -0.02 | 18.79 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 42 | None | ||
| CNK | Cinemark Holdings Inc | Options Chain | 1.75 | 1.95 | 1.85 |
|
0.07 | 0.45 | 0.48 | -0.02 | 26.40 | 27.00 | 12/19/2025 | Yes | 8/27 | 0.08 | 0.08 | 3 | 0 | 17 | 61 | None | |
| BHP | BHP Group Ltd | Options Chain | 1.80 | 1.90 | 1.85 |
|
0.03 | 0.26 | 0.46 | -0.02 | 55.62 | 57.50 | 12/19/2025 | No | 9/05 | 1.00 | 1.20 | 10 | 0 | 13 | 62 | None | |
| TNGX | Tango Therapeutics Inc | Options Chain | 0.25 | 3.40 | 1.83 |
|
0.23 | 2.31 | 0.55 | -0.02 | 7.50 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 32 | None | ||
| CZR | Caesars Entertainment Inc | Options Chain | 1.69 | 1.96 | 1.83 |
|
0.08 | 0.60 | 0.50 | -0.02 | 22.23 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 47 | None | ||
| DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.45 | 2.20 | 1.83 |
|
0.12 | 1.17 | 0.50 | -0.02 | 13.57 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 33 | None | ||
| MGM | MGM Resorts International | Options Chain | 1.76 | 1.89 | 1.83 |
|
0.05 | 0.42 | 0.48 | -0.02 | 32.81 | 34.00 | 12/19/2025 | Yes | 12/08 | 0.00 | 0.00 | 12 | 0 | 9 | 52 | None | |
| WBTN | Webtoon Entertainment Inc | Options Chain | 0.75 | 2.90 | 1.83 |
|
0.08 | 1.06 | 0.40 | -0.03 | 18.22 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 22 | None | ||
| MSM | MSC Industrial Direct Co. Inc - Class A | Options Chain | 1.20 | 2.45 | 1.83 |
|
0.02 | 0.24 | 0.36 | -0.03 | 88.00 | 90.00 | 12/19/2025 | No | 11/12 | 0.85 | 0.87 | 22 | 3 | 13 | 62 | None | |
| AEP | American Electric Power Company Inc | Options Chain | 1.75 | 1.90 | 1.83 |
|
0.02 | 0.20 | 0.31 | -0.03 | 115.98 | 120.00 | 12/19/2025 | Yes | 11/10 | 0.93 | 0.95 | 21 | 15 | 13 | 73 | None | |
| TERN | Terns Pharmaceuticals Inc | Options Chain | 1.60 | 2.00 | 1.80 |
|
0.18 | 2.16 | 0.55 | -0.02 | 7.77 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 36 | None | ||
| AXTA | Axalta Coating Systems Ltd | Options Chain | 1.60 | 2.00 | 1.80 |
|
0.06 | 0.39 | 0.54 | -0.02 | 29.04 | 29.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 54 | None | ||
| SA | Seabridge Gold Inc | Options Chain | 1.75 | 1.85 | 1.80 |
|
0.08 | 0.70 | 0.52 | -0.03 | 23.54 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 38 | None | ||
| CSIQ | Canadian Solar Inc | Options Chain | 1.55 | 2.05 | 1.80 |
|
0.11 | 0.87 | 0.52 | -0.02 | 15.00 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| VIRT | Virtu Financial Inc - Class A | Options Chain | 1.70 | 1.90 | 1.80 |
|
0.05 | 0.37 | 0.51 | -0.02 | 33.55 | 34.00 | 12/19/2025 | Yes | 8/29 | 0.24 | 0.24 | 20 | 0 | 16 | 65 | None | |
| GAP | Gap Inc | Options Chain | 1.76 | 1.83 | 1.80 |
|
0.07 | 0.57 | 0.49 | -0.02 | 23.46 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| ZVRA | Options Chain | 0.40 | 3.20 | 1.80 |
|
0.14 | 1.44 | 0.47 | -0.02 | 10.61 | 13.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 13 | None | |||
| SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.40 | 2.20 | 1.80 |
|
0.02 | 0.22 | 0.46 | -0.02 | 75.84 | 76.00 | 12/5/2025 | Yes | 8/15 | 0.72 | 0.72 | 19 | 2 | 15 | 72 | None | |
| CCL | Carnival Corp (Paired Stock) | Options Chain | 1.75 | 1.82 | 1.79 |
|
0.06 | 0.41 | 0.53 | -0.02 | 29.40 | 30.00 | 12/19/2025 | Yes | 2/20 | 0.00 | 0.50 | 1 | 0 | 12 | 60 | None | |
| ENVX | Enovix Corporation | Options Chain | 1.69 | 1.86 | 1.78 |
|
0.14 | 1.09 | 0.54 | -0.02 | 12.32 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 31 | None | ||
| MNSO | MINISO Group Holding Ltd | Options Chain | 1.35 | 2.20 | 1.78 |
|
0.08 | 0.53 | 0.53 | -0.02 | 22.11 | 22.50 | 12/19/2025 | Yes | 9/05 | 0.33 | 0.29 | 7 | 0 | 18 | 29 | None | |
| SLM | SLM Corp | Options Chain | 1.60 | 1.95 | 1.78 |
|
0.06 | 0.38 | 0.53 | -0.01 | 27.62 | 28.00 | 12/19/2025 | No | 12/04 | 0.13 | 0.13 | 21 | 1 | 9 | 67 | None | |
| DRD | DRDGold Ltd | Options Chain | 1.50 | 2.05 | 1.78 |
|
0.07 | 0.69 | 0.48 | -0.03 | 25.15 | 25.00 | 12/19/2025 | No | 9/12 | 0.17 | 0.23 | 10 | 0 | 21 | 66 |
Growth Stock List |
|
| KYTX | Kyverna Therapeutics Inc | Options Chain | 0.05 | 3.50 | 1.78 |
|
0.14 | 2.22 | 0.46 | -0.03 | 7.44 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| ZION | Zions Bancorporation N.A | Options Chain | 1.70 | 1.85 | 1.78 |
|
0.03 | 0.31 | 0.43 | -0.02 | 53.12 | 55.00 | 12/19/2025 | No | 8/14 | 0.43 | 0.45 | 20 | 12 | 17 | 62 | None | |
| COCO | Vita Coco Company Inc (The) | Options Chain | 1.15 | 2.40 | 1.78 |
|
0.04 | 0.52 | 0.32 | -0.03 | 39.66 | 45.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 48 | None | ||
| XPEV | XPeng Inc | Options Chain | 1.70 | 1.82 | 1.76 |
|
0.07 | 0.61 | 0.47 | -0.02 | 21.62 | 24.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 53 | None | ||
| RZLT | Rezolute Inc | Options Chain | 1.50 | 2.00 | 1.75 |
|
0.17 | 1.56 | 0.55 | -0.02 | 9.19 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 35 | None | ||
| GO | Grocery Outlet Holding Corp | Options Chain | 0.10 | 3.40 | 1.75 |
|
0.12 | 0.78 | 0.55 | -0.02 | 15.14 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 36 | None | ||
| LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.65 | 1.82 | 1.74 |
|
0.12 | 1.05 | 0.52 | -0.02 | 12.81 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 22 | None | ||
| CDE | Coeur Mining Inc | Options Chain | 1.25 | 2.20 | 1.73 |
|
0.10 | 0.91 | 0.55 | -0.03 | 18.65 | 18.00 | 11/28/2025 | Yes | 4/03 | 0.00 | 1.50 | 0 | 0 | 10 | 50 | None | |
| PRCH | Porch Group Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 |
|
0.10 | 0.87 | 0.49 | -0.02 | 16.37 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 40 | None | ||
| TSN | Tyson Foods Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 |
|
0.03 | 0.27 | 0.44 | -0.02 | 51.38 | 52.50 | 12/19/2025 | Yes | 12/01 | 0.50 | 0.50 | 21 | 13 | 13 | 59 | None | |
| FWRD | Forward Air Corp | Options Chain | 1.55 | 1.90 | 1.73 |
|
0.08 | 0.91 | 0.41 | -0.02 | 19.66 | 22.50 | 12/19/2025 | No | 11/21 | 0.00 | 0.24 | 16 | 0 | 8 | 29 | None | |
| ASPI | ASP Isotopes Inc | Options Chain | 1.60 | 1.80 | 1.70 |
|
0.15 | 1.37 | 0.53 | -0.02 | 9.82 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 18 | None | ||
| BWA | BorgWarner Inc | Options Chain | 1.50 | 1.90 | 1.70 |
|
0.04 | 0.34 | 0.47 | -0.02 | 43.98 | 45.00 | 12/19/2025 | Yes | 9/02 | 0.11 | 0.17 | 20 | 0 | 10 | 55 | None | |
| VNO | Vornado Realty Trust | Options Chain | 1.20 | 2.20 | 1.70 |
|
0.04 | 0.38 | 0.46 | -0.02 | 39.38 | 40.00 | 12/19/2025 | Yes | 12/16 | 0.30 | 0.74 | 12 | 1 | 13 | 56 | None | |
| ACHC | Acadia Healthcare Company Inc | Options Chain | 1.55 | 1.85 | 1.70 |
|
0.07 | 0.66 | 0.46 | -0.02 | 23.39 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 64 | None | ||
| SYY | Sysco Corp | Options Chain | 1.60 | 1.80 | 1.70 |
|
0.02 | 0.21 | 0.38 | -0.03 | 77.35 | 80.00 | 12/19/2025 | Yes | 10/03 | 0.54 | 0.54 | 20 | 9 | 10 | 62 | None | |
| TGS | Transportadora de Gas del Sur | Options Chain | 0.20 | 3.20 | 1.70 |
|
0.05 | 0.72 | 0.32 | -0.03 | 22.48 | 35.00 | 12/19/2025 | Yes | 6/30 | 1.04 | 0.95 | 1 | 2 | 20 | 70 | None | |
| AEO | American Eagle Outfitters Inc | Options Chain | 1.65 | 1.70 | 1.68 |
|
0.10 | 0.66 | 0.55 | -0.02 | 16.57 | 17.00 | 12/19/2025 | Yes | 10/10 | 0.12 | 0.12 | 18 | 1 | 18 | 47 | None | |
| THS | Treehouse Foods Inc | Options Chain | 1.55 | 1.80 | 1.68 |
|
0.08 | 0.59 | 0.54 | -0.02 | 19.31 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 41 | None | ||
| RCAT | Red Cat Holdings Inc | Options Chain | 1.60 | 1.75 | 1.68 |
|
0.13 | 1.23 | 0.52 | -0.02 | 11.15 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 32 | None | ||
| DPRO | Draganfly Inc | Options Chain | 1.45 | 1.90 | 1.68 |
|
0.17 | 1.35 | 0.52 | -0.01 | 9.44 | 10.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| RPD | Rapid7 Inc | Options Chain | 1.40 | 1.95 | 1.68 |
|
0.08 | 0.66 | 0.52 | -0.02 | 19.18 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 36 | None | ||
| KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.90 | 2.45 | 1.68 |
|
0.13 | 1.21 | 0.51 | -0.02 | 11.13 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 31 | None | ||
| EGO | Eldorado Gold Corp | Options Chain | 1.30 | 2.05 | 1.68 |
|
0.06 | 0.55 | 0.50 | -0.03 | 26.04 | 26.00 | 12/19/2025 | Yes | 3/03 | 0.00 | 0.10 | 0 | 0 | 17 | 60 | None | |
| MUR | Murphy Oil Corp | Options Chain | 1.60 | 1.75 | 1.68 |
|
0.06 | 0.47 | 0.47 | -0.02 | 28.93 | 30.00 | 12/19/2025 | Yes | 11/17 | 0.33 | 0.33 | 21 | 3 | 12 | 71 | None | |
| MNTN | MNTN Inc - Class A | Options Chain | 1.25 | 2.10 | 1.68 |
|
0.08 | 0.90 | 0.44 | -0.02 | 18.47 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.35 | 2.00 | 1.68 |
|
0.07 | 0.73 | 0.37 | -0.02 | 21.54 | 25.00 | 12/19/2025 | Yes | 7/02 | 1.50 | 1.30 | 3 | 0 | 10 | 13 | None | |
| DUK | Duke Energy Corp | Options Chain | 1.60 | 1.75 | 1.68 |
|
0.01 | 0.17 | 0.34 | -0.03 | 127.37 | 130.00 | 12/19/2025 | Yes | 11/14 | 1.06 | 1.06 | 21 | 17 | 10 | 73 | None | |
| CNI | Canadian National Railway Company | Options Chain | 1.30 | 2.05 | 1.68 |
|
0.02 | 0.23 | 0.32 | -0.03 | 95.32 | 100.00 | 12/19/2025 | Yes | 9/08 | 0.89 | 0.89 | 20 | 27 | 12 | 67 | None | |
| CPNG | Coupang Inc - Class A | Options Chain | 1.63 | 1.71 | 1.67 |
|
0.05 | 0.36 | 0.49 | -0.02 | 31.15 | 32.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 47 | None | ||
| KGC | Kinross Gold Corp | Options Chain | 1.60 | 1.72 | 1.66 |
|
0.07 | 0.53 | 0.50 | -0.02 | 23.94 | 23.00 | 12/19/2025 | Yes | 8/21 | 0.03 | 0.03 | 20 | 0 | 16 | 59 | None | |
| BAC | Bank Of America Corp | Options Chain | 1.56 | 1.76 | 1.66 |
|
0.03 | 0.25 | 0.50 | -0.02 | 52.57 | 53.00 | 12/5/2025 | No | 12/05 | 0.28 | 0.28 | 21 | 11 | 12 | 74 | None | |
| CPB | Campbell Soup Company | Options Chain | 1.50 | 1.80 | 1.65 |
|
0.05 | 0.29 | 0.53 | -0.01 | 30.93 | 31.00 | 12/19/2025 | Yes | 10/02 | 0.39 | 0.39 | 20 | 0 | 12 | 56 | None | |
| DXC | DXC Technology Company | Options Chain | 0.90 | 2.40 | 1.65 |
|
0.12 | 0.84 | 0.52 | -0.01 | 13.54 | 14.00 | 12/19/2025 | Yes | 3/24 | 0.00 | 0.21 | 1 | 0 | 14 | 47 | None | |
| RVLV | Revolve Group Inc - Class A | Options Chain | 1.60 | 1.70 | 1.65 |
|
0.07 | 0.66 | 0.44 | -0.02 | 22.62 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 44 | None | ||
| LINE | Lineage Inc | Options Chain | 0.80 | 2.50 | 1.65 |
|
0.04 | 0.50 | 0.35 | -0.03 | 40.68 | 45.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| CAPR | Capricor Therapeutics Inc | Options Chain | 1.35 | 1.90 | 1.63 |
|
0.16 | 2.93 | 0.55 | -0.02 | 6.20 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 38 | None | ||
| MAC | Macerich Company | Options Chain | 0.65 | 2.60 | 1.63 |
|
0.09 | 0.59 | 0.53 | -0.01 | 18.02 | 18.00 | 12/19/2025 | Yes | 9/09 | 0.17 | 0.17 | 20 | 0 | 8 | 52 | None | |
| GSK | GSK Plc | Options Chain | 1.55 | 1.70 | 1.63 |
|
0.04 | 0.27 | 0.50 | -0.01 | 43.24 | 44.00 | 12/19/2025 | Yes | 8/15 | 0.43 | 0.43 | 20 | 1 | 11 | 50 | None | |
| DVN | Devon Energy Corp | Options Chain | 1.42 | 1.82 | 1.62 |
|
0.05 | 0.37 | 0.55 | -0.02 | 32.97 | 33.00 | 11/28/2025 | Yes | 9/15 | 0.24 | 0.24 | 20 | 0 | 10 | 64 | None | |
| WULF | TeraWulf Inc | Options Chain | 1.58 | 1.65 | 1.62 |
|
0.11 | 1.02 | 0.49 | -0.02 | 13.71 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 31 | None | ||
| DCTH | Delcath Systems Inc | Options Chain | 0.20 | 3.00 | 1.60 |
|
0.16 | 1.26 | 0.55 | -0.01 | 10.23 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 42 | None | ||
| TNDM | Tandem Diabetes Care Inc | Options Chain | 1.40 | 1.80 | 1.60 |
|
0.10 | 0.90 | 0.54 | -0.02 | 14.95 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 36 | None | ||
| PGNY | Progyny Inc | Options Chain | 1.40 | 1.80 | 1.60 |
|
0.08 | 0.58 | 0.53 | -0.02 | 19.49 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 40 | None | ||
| WMG | Warner Music Group Corp - Class A | Options Chain | 0.85 | 2.35 | 1.60 |
|
0.05 | 0.33 | 0.52 | -0.02 | 32.82 | 32.00 | 12/19/2025 | Yes | 8/20 | 0.18 | 0.19 | 20 | 5 | 9 | 48 | None | |
| HPQ | HP Inc | Options Chain | 1.45 | 1.74 | 1.60 |
|
0.06 | 0.39 | 0.51 | -0.01 | 27.66 | 28.00 | 12/19/2025 | Yes | 9/10 | 0.29 | 0.29 | 20 | 8 | 13 | 50 | None | |
| TME | Tencent Music Entertainment Group | Options Chain | 1.45 | 1.75 | 1.60 |
|
0.07 | 0.48 | 0.50 | -0.02 | 22.90 | 24.00 | 12/19/2025 | Yes | 4/03 | 0.14 | 0.18 | 2 | 1 | 17 | 34 | None | |
| BBWI | Bath & Body Works Inc | Options Chain | 1.55 | 1.65 | 1.60 |
|
0.06 | 0.54 | 0.45 | -0.02 | 27.00 | 27.50 | 12/19/2025 | Yes | 8/22 | 0.20 | 0.20 | 18 | 0 | 11 | 55 | None | |
| BSY | Bentley Systems Inc - Class B | Options Chain | 1.50 | 1.70 | 1.60 |
|
0.03 | 0.35 | 0.40 | -0.03 | 51.73 | 55.00 | 12/19/2025 | Yes | 9/23 | 0.07 | 0.07 | 20 | 2 | 8 | 52 | None | |
| BALL | Options Chain | 1.50 | 1.70 | 1.60 |
|
0.03 | 0.34 | 0.40 | -0.02 | 49.83 | 52.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| BBAR | BBVA Argentina | Options Chain | 0.30 | 2.90 | 1.60 |
|
0.09 | 1.17 | 0.36 | -0.02 | 10.11 | 17.00 | 12/19/2025 | Yes | 10/20 | 0.03 | 0.03 | 18 | 0 | 19 | 67 | None | |
| MTDR | Matador Resources Company | Options Chain | 1.50 | 1.70 | 1.60 |
|
0.04 | 0.41 | 0.35 | -0.02 | 39.31 | 42.50 | 12/19/2025 | Yes | 11/10 | 0.31 | 0.38 | 20 | 4 | 12 | 81 | None | |
| TNL | Travel+Leisure Company | Options Chain | 1.15 | 2.05 | 1.60 |
|
0.02 | 0.35 | 0.31 | -0.02 | 65.19 | 70.00 | 12/19/2025 | No | 9/12 | 0.56 | 0.56 | 20 | 3 | 13 | 62 | None | |
| ADMA | Adma Biologics Inc | Options Chain | 1.20 | 1.95 | 1.58 |
|
0.10 | 0.81 | 0.48 | -0.01 | 15.18 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 47 | None | ||
| AI | C3.ai Inc - Class A | Options Chain | 1.53 | 1.63 | 1.58 |
|
0.08 | 0.77 | 0.45 | -0.02 | 17.85 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 35 | None | ||
| LI | Li Auto Inc | Options Chain | 1.51 | 1.63 | 1.57 |
|
0.07 | 0.54 | 0.53 | -0.02 | 21.92 | 22.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 23 | None | ||
| NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.44 | 1.67 | 1.56 |
|
0.07 | 0.49 | 0.52 | -0.02 | 23.47 | 24.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 57 | None | ||
| EH | EHang Holdings Ltd | Options Chain | 1.25 | 1.85 | 1.55 |
|
0.09 | 0.56 | 0.55 | -0.02 | 17.56 | 18.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 3 | None | ||
| VZ | Verizon Communications Inc | Options Chain | 1.51 | 1.58 | 1.55 |
|
0.04 | 0.23 | 0.55 | -0.01 | 38.82 | 39.00 | 12/19/2025 | Yes | 10/10 | 0.68 | 0.69 | 20 | 20 | 15 | 65 | None | |
| ANGI | Angi Inc - Class A | Options Chain | 1.35 | 1.75 | 1.55 |
|
0.10 | 0.83 | 0.52 | -0.02 | 14.18 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 50 | None | ||
| VFC | VF Corp | Options Chain | 1.51 | 1.59 | 1.55 |
|
0.09 | 0.65 | 0.52 | -0.02 | 16.31 | 17.00 | 12/19/2025 | No | 9/10 | 0.09 | 0.09 | 20 | 0 | 9 | 43 | None | |
| RKT | Rocket Companies Inc Class A | Options Chain | 1.53 | 1.56 | 1.55 |
|
0.09 | 0.63 | 0.52 | -0.02 | 17.87 | 18.00 | 12/19/2025 | Yes | 3/20 | 1.01 | 0.80 | 3 | 0 | 8 | 47 | None | |
| SU | Suncor Energy Inc | Options Chain | 1.45 | 1.65 | 1.55 |
|
0.04 | 0.26 | 0.51 | -0.01 | 39.83 | 40.00 | 12/19/2025 | Yes | 9/04 | 0.57 | 0.57 | 20 | 3 | 12 | 73 | None | |
| UL | Unilever plc | Options Chain | 1.50 | 1.60 | 1.55 |
|
0.02 | 0.17 | 0.48 | -0.01 | 62.67 | 62.50 | 12/19/2025 | No | 11/07 | 0.52 | 0.53 | 21 | 2 | 9 | 64 | None | |
| NOG | Northern Oil and Gas Inc | Options Chain | 1.45 | 1.65 | 1.55 |
|
0.07 | 0.58 | 0.47 | -0.02 | 21.55 | 23.00 | 12/19/2025 | Yes | 9/29 | 0.45 | 0.45 | 18 | 4 | 11 | 80 | None | |
| MGA | Magna International Inc | Options Chain | 1.40 | 1.70 | 1.55 |
|
0.03 | 0.32 | 0.44 | -0.02 | 46.21 | 47.50 | 12/19/2025 | Yes | 8/15 | 0.48 | 0.48 | 20 | 15 | 15 | 61 | None | |
| FRT | Federal Realty Investment Trust. | Options Chain | 1.30 | 1.80 | 1.55 |
|
0.01 | 0.19 | 0.37 | -0.04 | 101.30 | 105.00 | 12/19/2025 | Yes | 10/01 | 1.10 | 1.13 | 20 | 0 | 12 | 63 | None | |
| SHOO | Steven Madden Ltd | Options Chain | 1.40 | 1.70 | 1.55 |
|
0.04 | 0.43 | 0.33 | -0.02 | 35.63 | 40.00 | 12/19/2025 | Yes | 9/12 | 0.21 | 0.21 | 19 | 0 | 12 | 50 | None | |
| S | SentinelOne Inc - Class A | Options Chain | 1.35 | 1.70 | 1.53 |
|
0.09 | 0.60 | 0.53 | -0.02 | 17.65 | 18.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 38 | None | ||
| PRMB | Primo Brands Corp - Class A | Options Chain | 1.45 | 1.60 | 1.53 |
|
0.07 | 0.46 | 0.52 | -0.01 | 22.33 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| FITB | Fifth Third Bancorp | Options Chain | 1.45 | 1.60 | 1.53 |
|
0.04 | 0.26 | 0.51 | -0.02 | 42.63 | 43.00 | 12/19/2025 | No | 9/30 | 0.37 | 0.40 | 20 | 14 | 12 | 73 | None | |
| JMIA | Jumia Technologies Ag | Options Chain | 1.30 | 1.75 | 1.53 |
|
0.13 | 1.05 | 0.50 | -0.02 | 10.88 | 12.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 25 | None | ||
| QGEN | Qiagen NV | Options Chain | 1.05 | 2.00 | 1.53 |
|
0.03 | 0.25 | 0.45 | -0.02 | 49.32 | 50.00 | 12/19/2025 | Yes | 7/02 | 1.32 | 0.25 | 3 | 0 | 11 | 49 | None | |
| CUBE | CubeSmart | Options Chain | 0.30 | 2.75 | 1.53 |
|
0.03 | 0.36 | 0.39 | -0.03 | 42.06 | 45.00 | 12/19/2025 | Yes | 10/01 | 0.52 | 0.52 | 20 | 0 | 10 | 61 | None | |
| MAIN | Main Street Capital Corporation | Options Chain | 1.15 | 1.90 | 1.53 |
|
0.03 | 0.27 | 0.38 | -0.02 | 57.45 | 59.40 | 12/19/2025 | Yes | 12/08 | 0.26 | 0.26 | 78 | 0 | 12 | 69 | None | |
| WEC | WEC Energy Group Inc | Options Chain | 1.30 | 1.75 | 1.53 |
|
0.01 | 0.17 | 0.29 | -0.02 | 115.83 | 120.00 | 12/19/2025 | Yes | 11/14 | 0.89 | 0.89 | 21 | 9 | 10 | 69 | None | |
| APA | APA Corporation | Options Chain | 1.34 | 1.69 | 1.52 |
|
0.06 | 0.49 | 0.54 | -0.02 | 23.83 | 24.00 | 12/5/2025 | Yes | 10/22 | 0.25 | 0.25 | 20 | 0 | 12 | 59 | None | |
| PENN | PENN Entertainment Inc | Options Chain | 1.42 | 1.61 | 1.52 |
|
0.08 | 0.48 | 0.54 | -0.01 | 17.72 | 18.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 52 | None | ||
| ASAN | Asana Inc - Class A | Options Chain | 1.40 | 1.60 | 1.50 |
|
0.10 | 0.71 | 0.54 | -0.02 | 14.58 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 33 | None | ||
| HAYW | Hayward Holdings Inc | Options Chain | 0.10 | 2.90 | 1.50 |
|
0.09 | 0.72 | 0.50 | -0.02 | 15.57 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 42 | None | ||
| ROL | Rollins Inc | Options Chain | 0.35 | 2.65 | 1.50 |
|
0.03 | 0.29 | 0.47 | -0.03 | 56.60 | 57.50 | 12/19/2025 | No | 8/11 | 0.17 | 0.17 | 22 | 4 | 10 | 55 | None | |
| SM | SM Energy Company | Options Chain | 1.45 | 1.55 | 1.50 |
|
0.07 | 0.62 | 0.45 | -0.02 | 20.79 | 22.50 | 12/19/2025 | Yes | 10/17 | 0.20 | 0.20 | 16 | 3 | 12 | 69 | None | |
| TSCO | Tractor Supply Company | Options Chain | 1.30 | 1.70 | 1.50 |
|
0.03 | 0.30 | 0.44 | -0.03 | 56.28 | 57.00 | 11/28/2025 | No | 8/25 | 0.23 | 0.23 | 20 | 15 | 9 | 60 | None | |
| OZK | Bank OZK | Options Chain | 1.40 | 1.60 | 1.50 |
|
0.03 | 0.29 | 0.42 | -0.02 | 45.74 | 47.50 | 12/19/2025 | No | 10/14 | 0.44 | 0.45 | 20 | 28 | 17 | 79 | None | |
| RAPT | RAPT Therapeutics Inc | Options Chain | 1.00 | 2.00 | 1.50 |
|
0.04 | 0.97 | 0.29 | -0.04 | 29.53 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 34 | None | ||
| OPEN | Opendoor Technologies Inc | Options Chain | 1.47 | 1.51 | 1.49 |
|
0.17 | 1.51 | 0.54 | -0.02 | 7.97 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 25 | None | ||
| HPE | Hewlett Packard Enterprise Company | Options Chain | 1.47 | 1.51 | 1.49 |
|
0.06 | 0.41 | 0.52 | -0.01 | 23.50 | 24.00 | 12/19/2025 | Yes | 9/18 | 0.13 | 0.13 | 20 | 2 | 13 | 59 | None | |
| QXO | SilverSun Technologies Inc | Options Chain | 1.25 | 1.70 | 1.48 |
|
0.08 | 0.59 | 0.51 | -0.02 | 18.39 | 19.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| PRM | Options Chain | 1.20 | 1.75 | 1.48 |
|
0.07 | 0.54 | 0.49 | -0.02 | 22.05 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | |||
| ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.35 | 1.60 | 1.48 |
|
0.06 | 0.50 | 0.48 | -0.02 | 22.02 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 47 | None | ||
| CRBG | Options Chain | 1.10 | 1.85 | 1.48 |
|
0.04 | 0.34 | 0.48 | -0.01 | 32.26 | 33.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| GRND | Grindr Inc - Class A | Options Chain | 0.85 | 2.10 | 1.48 |
|
0.10 | 0.43 | 0.45 | -0.01 | 15.06 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| SLB | SLB | Options Chain | 1.46 | 1.50 | 1.48 |
|
0.04 | 0.33 | 0.43 | -0.02 | 35.83 | 37.50 | 12/19/2025 | No | 12/03 | 0.28 | 0.28 | 21 | 3 | 12 | 69 | None | |
| PHG | Koninklijke Philips N.V. | Options Chain | 1.40 | 1.50 | 1.45 |
|
0.05 | 0.32 | 0.55 | -0.01 | 28.83 | 29.00 | 12/19/2025 | Yes | 5/13 | 0.84 | 0.97 | 3 | 0 | 6 | 42 | None | |
| RELY | Remitly Global Inc | Options Chain | 1.35 | 1.55 | 1.45 |
|
0.08 | 0.60 | 0.54 | -0.02 | 17.20 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| MNMD | Mind Medicine Inc | Options Chain | 1.00 | 1.90 | 1.45 |
|
0.11 | 0.80 | 0.53 | -0.02 | 12.38 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 26 | None | ||
| CWH | Camping World Holdings Inc - Class A | Options Chain | 1.25 | 1.65 | 1.45 |
|
0.09 | 0.59 | 0.53 | -0.01 | 16.76 | 17.00 | 12/19/2025 | Yes | 9/15 | 0.12 | 0.12 | 22 | 0 | 9 | 46 | None | |
| DOW | Dow Inc | Options Chain | 1.33 | 1.56 | 1.45 |
|
0.06 | 0.46 | 0.52 | -0.02 | 24.81 | 25.50 | 12/5/2025 | No | 11/28 | 0.35 | 0.35 | 21 | 0 | 11 | 48 | None | |
| RHI | Robert Half Inc | Options Chain | 1.30 | 1.60 | 1.45 |
|
0.05 | 0.44 | 0.45 | -0.02 | 29.07 | 30.00 | 12/19/2025 | No | 8/25 | 0.59 | 0.59 | 20 | 22 | 17 | 53 | None | |
| SAIL | Sailpoint Inc | Options Chain | 1.40 | 1.50 | 1.45 |
|
0.06 | 0.63 | 0.40 | -0.02 | 22.35 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| DAN | Dana Inc | Options Chain | 1.10 | 1.75 | 1.43 |
|
0.07 | 0.48 | 0.53 | -0.01 | 19.88 | 20.00 | 12/19/2025 | Yes | 11/07 | 0.10 | 0.10 | 20 | 0 | 8 | 41 | None | |
| KURA | Kura Oncology Inc | Options Chain | 0.90 | 1.95 | 1.43 |
|
0.10 | 1.56 | 0.48 | -0.03 | 9.70 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 33 | None | ||
| SARO | StandardAero Inc | Options Chain | 1.10 | 1.75 | 1.43 |
|
0.05 | 0.42 | 0.47 | -0.02 | 28.94 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| MNRO | Monro Inc | Options Chain | 0.55 | 2.30 | 1.43 |
|
0.07 | 0.74 | 0.43 | -0.02 | 18.02 | 20.00 | 12/19/2025 | Yes | 8/26 | 0.28 | 0.28 | 20 | 0 | 10 | 48 | None | |
| WRD | WeRide Inc | Options Chain | 0.95 | 1.90 | 1.43 |
|
0.11 | 0.88 | 0.43 | -0.01 | 10.64 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 17 | None | ||
| NE | Noble Corp Plc - Class A | Options Chain | 1.20 | 1.65 | 1.43 |
|
0.04 | 0.47 | 0.39 | -0.02 | 30.56 | 32.50 | 12/19/2025 | Yes | 9/04 | 0.50 | 0.50 | 9 | 2 | 10 | 69 | None | |
| ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.25 | 1.55 | 1.40 |
|
0.10 | 0.77 | 0.53 | -0.02 | 13.72 | 14.50 | 12/5/2025 | Yes | 9/02 | 0.74 | 0.06 | 14 | 0 | 22 | 55 | None | |
| RSI | Rush Street Interactive Inc - Class A | Options Chain | 1.10 | 1.70 | 1.40 |
|
0.07 | 0.54 | 0.51 | -0.02 | 19.21 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 41 | None | ||
| O | Realty Income Corp | Options Chain | 1.35 | 1.45 | 1.40 |
|
0.02 | 0.16 | 0.48 | -0.01 | 59.99 | 60.00 | 12/19/2025 | Yes | 10/31 | 0.27 | 0.27 | 61 | 0 | 8 | 68 | None | |
| CCEP | Coca-Cola Europacific Partners Plc | Options Chain | 1.20 | 1.60 | 1.40 |
|
0.01 | 0.20 | 0.31 | -0.02 | 91.45 | 95.00 | 12/19/2025 | Yes | 5/16 | 1.23 | 0.79 | 9 | 0 | 11 | 64 | None | |
| URGN | UroGen Pharma Ltd | Options Chain | 1.05 | 1.75 | 1.40 |
|
0.06 | 1.14 | 0.28 | -0.01 | 18.97 | 24.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 28 | None | ||
| M | Macy`s Inc | Options Chain | 1.00 | 1.77 | 1.39 |
|
0.07 | 0.53 | 0.55 | -0.01 | 18.72 | 19.00 | 12/5/2025 | Yes | 12/15 | 0.18 | 0.18 | 18 | 3 | 14 | 53 | None | |
| KYIV | Kyivstar Group Ltd | Options Chain | 0.95 | 1.80 | 1.38 |
|
0.11 | 0.78 | 0.54 | -0.01 | 13.33 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 12 | None | ||
| BULL | BULL RUN CORP | Options Chain | 1.35 | 1.40 | 1.38 |
|
0.11 | 0.96 | 0.52 | -0.02 | 11.51 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| NN | Options Chain | 1.15 | 1.60 | 1.38 |
|
0.10 | 0.75 | 0.49 | -0.02 | 13.31 | 14.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 4 | 15 | None | |||
| SPIR | Spire Global Inc - Class A | Options Chain | 1.20 | 1.55 | 1.38 |
|
0.11 | 0.98 | 0.49 | -0.02 | 11.56 | 13.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 23 | None | ||
| DBX | Dropbox Inc - Class A | Options Chain | 1.30 | 1.45 | 1.38 |
|
0.05 | 0.34 | 0.47 | -0.02 | 29.36 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 50 | None | ||
| XNCR | Xencor Inc | Options Chain | 0.15 | 2.60 | 1.38 |
|
0.09 | 0.94 | 0.46 | -0.01 | 13.21 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| SNY | Sanofi | Options Chain | 1.30 | 1.45 | 1.38 |
|
0.03 | 0.23 | 0.46 | -0.02 | 51.64 | 52.50 | 12/19/2025 | Yes | 5/09 | 2.04 | 2.21 | 6 | 2 | 17 | 80 | None | |
| GLBE | Global E Online Ltd | Options Chain | 1.30 | 1.45 | 1.38 |
|
0.03 | 0.58 | 0.32 | -0.03 | 34.65 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 43 | None | ||
| CMCSA | Comcast Corp - Class A | Options Chain | 1.34 | 1.40 | 1.37 |
|
0.05 | 0.33 | 0.51 | -0.02 | 29.28 | 30.00 | 12/19/2025 | Yes | 10/01 | 0.33 | 0.33 | 20 | 5 | 15 | 64 | None | |
| ACHR | Archer Aviation Inc - Class A | Options Chain | 1.32 | 1.40 | 1.36 |
|
0.11 | 0.91 | 0.52 | -0.02 | 11.29 | 12.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 38 | None | ||
| FRO | Frontline Plc | Options Chain | 1.25 | 1.45 | 1.35 |
|
0.06 | 0.36 | 0.55 | -0.02 | 23.54 | 24.00 | 12/19/2025 | Yes | 9/12 | 0.18 | 0.36 | 11 | 0 | 7 | 61 | None | |
| UAMY | United States Antimony Corp | Options Chain | 1.25 | 1.45 | 1.35 |
|
0.14 | 1.56 | 0.55 | -0.03 | 12.01 | 10.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 33 | None | ||
| SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.15 | 1.55 | 1.35 |
|
0.09 | 0.86 | 0.49 | -0.02 | 13.53 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 35 | None | ||
| ELAN | Elanco Animal Health Inc | Options Chain | 1.00 | 1.70 | 1.35 |
|
0.06 | 0.47 | 0.48 | -0.02 | 22.05 | 23.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 48 | None | ||
| UEC | Uranium Energy Corp | Options Chain | 1.30 | 1.40 | 1.35 |
|
0.10 | 0.90 | 0.48 | -0.02 | 13.66 | 14.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 40 | None | ||
| VSTM | Verastem Inc | Options Chain | 1.20 | 1.50 | 1.35 |
|
0.11 | 1.78 | 0.46 | -0.02 | 7.95 | 12.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 6 | 31 | None | ||
| CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 1.25 | 1.45 | 1.35 |
|
0.06 | 0.54 | 0.40 | -0.01 | 20.96 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 18 | 56 | None | ||
| OR | Osisko Gold Royalties Ltd | Options Chain | 0.75 | 1.95 | 1.35 |
|
0.04 | 0.53 | 0.28 | -0.02 | 33.35 | 35.00 | 12/19/2025 | Yes | 9/30 | 0.06 | 0.06 | 20 | 0 | 13 | 56 | None | |
| LUV | Southwest Airlines Company | Options Chain | 1.17 | 1.50 | 1.34 |
|
0.04 | 0.33 | 0.51 | -0.02 | 32.20 | 33.00 | 11/28/2025 | No | 9/03 | 0.18 | 0.18 | 12 | 0 | 9 | 47 | None | |
| HAL | Halliburton Company | Options Chain | 1.15 | 1.50 | 1.33 |
|
0.05 | 0.38 | 0.55 | -0.02 | 26.55 | 27.00 | 11/28/2025 | No | 9/03 | 0.17 | 0.17 | 20 | 3 | 9 | 65 | None | |
| TIC | Options Chain | 1.25 | 1.40 | 1.33 |
|
0.11 | 0.75 | 0.55 | -0.01 | 12.46 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| PCT | PureCycle Technologies Inc | Options Chain | 1.25 | 1.40 | 1.33 |
|
0.10 | 0.86 | 0.49 | -0.02 | 13.10 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 31 | None | ||
| IE | Options Chain | 0.75 | 1.90 | 1.33 |
|
0.08 | 0.91 | 0.42 | -0.02 | 15.88 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| GTX | Garrett Motion Inc - New | Options Chain | 0.20 | 2.45 | 1.33 |
|
0.07 | 0.67 | 0.41 | -0.01 | 16.99 | 18.00 | 12/19/2025 | No | 12/01 | 0.06 | 0.08 | 4 | 0 | 14 | 50 | None | |
| TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.25 | 1.40 | 1.33 |
|
0.03 | 0.31 | 0.37 | -0.02 | 45.44 | 47.50 | 12/19/2025 | Yes | 9/05 | 0.47 | 0.47 | 17 | 4 | 16 | 78 | None | |
| MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 1.25 | 1.40 | 1.33 |
|
0.02 | 0.23 | 0.34 | -0.02 | 66.85 | 70.00 | 12/19/2025 | No | 10/14 | 0.45 | 0.45 | 20 | 41 | 10 | 61 | None | |
| AVXL | Anavex Life Sciences Corporation | Options Chain | 1.15 | 1.50 | 1.33 |
|
0.10 | 2.28 | 0.34 | -0.02 | 8.62 | 13.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 12 | 28 | None | ||
| GFS | GlobalFoundries Inc | Options Chain | 0.95 | 1.70 | 1.33 |
|
0.03 | 0.52 | 0.33 | -0.03 | 35.32 | 40.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 48 | None | ||
| TRIP | TripAdvisor Inc | Options Chain | 1.15 | 1.45 | 1.30 |
|
0.08 | 0.57 | 0.54 | -0.02 | 16.62 | 17.00 | 12/19/2025 | Yes | 11/19 | 0.00 | 3.50 | 0 | 0 | 11 | 39 | None | |
| ONDS | Ondas Holdings Inc | Options Chain | 1.25 | 1.35 | 1.30 |
|
0.14 | 1.39 | 0.53 | -0.02 | 7.46 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 35 | None | ||
| MPLX | MPLX LP | Options Chain | 0.95 | 1.65 | 1.30 |
|
0.03 | 0.17 | 0.53 | -0.01 | 50.45 | 50.00 | 12/19/2025 | Yes | 8/08 | 0.96 | 0.96 | 21 | 12 | 11 | 74 | None | |
| DLO | DLocal Ltd Class A | Options Chain | 1.20 | 1.40 | 1.30 |
|
0.08 | 0.61 | 0.51 | -0.01 | 15.13 | 16.00 | 12/19/2025 | Yes | 5/27 | 0.00 | 0.53 | 1 | 0 | 16 | 48 | None | |
| MXL | MaxLinear Inc | Options Chain | 1.00 | 1.60 | 1.30 |
|
0.08 | 0.65 | 0.48 | -0.01 | 15.62 | 17.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 34 | None | ||
| TAC | Transalta Corp | Options Chain | 1.20 | 1.40 | 1.30 |
|
0.07 | 0.65 | 0.47 | -0.02 | 17.27 | 18.00 | 12/19/2025 | Yes | 12/01 | 0.07 | 0.07 | 21 | 5 | 6 | 42 | None | |
| ENR | Energizer Holdings Inc | Options Chain | 1.10 | 1.50 | 1.30 |
|
0.05 | 0.52 | 0.43 | -0.01 | 24.37 | 25.00 | 12/19/2025 | Yes | 8/21 | 0.30 | 0.30 | 20 | 0 | 14 | 51 | None | |
| HP | Helmerich & Payne Inc | Options Chain | 1.10 | 1.50 | 1.30 |
|
0.05 | 0.56 | 0.40 | -0.02 | 25.64 | 27.50 | 12/19/2025 | Yes | 11/18 | 0.25 | 0.25 | 21 | 0 | 7 | 60 | None | |
| DOMO | Domo Inc - Class B | Options Chain | 0.25 | 2.30 | 1.28 |
|
0.09 | 0.62 | 0.55 | -0.01 | 13.67 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 27 | None | ||
| FE | Firstenergy Corp | Options Chain | 1.15 | 1.40 | 1.28 |
|
0.03 | 0.18 | 0.52 | -0.01 | 46.64 | 46.00 | 12/19/2025 | No | 11/07 | 0.45 | 0.45 | 21 | 2 | 11 | 68 | None | |
| CSTM | Constellium SE - Class A | Options Chain | 0.85 | 1.70 | 1.28 |
|
0.08 | 0.55 | 0.51 | -0.01 | 16.90 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 34 | None | ||
| NOMD | Nomad Foods Ltd | Options Chain | 0.10 | 2.45 | 1.28 |
|
0.10 | 0.83 | 0.50 | -0.01 | 11.83 | 12.50 | 12/19/2025 | Yes | 8/11 | 0.17 | 0.17 | 7 | 1 | 17 | 66 | None | |
| TDC | Teradata Corp | Options Chain | 1.05 | 1.50 | 1.28 |
|
0.06 | 0.49 | 0.49 | -0.02 | 21.39 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 43 | None | ||
| STM | ST Microelectronics | Options Chain | 1.25 | 1.30 | 1.28 |
|
0.05 | 0.41 | 0.49 | -0.02 | 24.86 | 26.00 | 12/19/2025 | No | 3/24 | 0.09 | 0.09 | 22 | 1 | 13 | 44 | None | |
| RPRX | Royalty Pharma plc - Class A | Options Chain | 1.15 | 1.40 | 1.28 |
|
0.03 | 0.24 | 0.49 | -0.01 | 37.26 | 37.50 | 12/19/2025 | Yes | 11/14 | 0.22 | 0.22 | 21 | 5 | 10 | 63 | None | |
| CRK | Comstock Resources Inc | Options Chain | 1.15 | 1.40 | 1.28 |
|
0.07 | 0.60 | 0.46 | -0.02 | 17.87 | 19.00 | 12/19/2025 | Yes | 11/30 | 0.00 | 0.12 | 5 | 1 | 4 | 40 | None | |
| TXG | 10x Genomics Inc - Class A | Options Chain | 1.05 | 1.50 | 1.28 |
|
0.09 | 0.78 | 0.44 | -0.02 | 13.77 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| BZ | Kanzhun Ltd | Options Chain | 0.40 | 2.15 | 1.28 |
|
0.05 | 0.55 | 0.43 | -0.03 | 22.14 | 25.00 | 12/19/2025 | No | 10/08 | 0.18 | 0.17 | 2 | 0 | 18 | 25 | None | |
| HELE | Helen of Troy Ltd | Options Chain | 1.00 | 1.55 | 1.28 |
|
0.06 | 0.65 | 0.41 | -0.02 | 20.41 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 46 | None | ||
| JACK | Jack In The Box Inc | Options Chain | 1.25 | 1.30 | 1.28 |
|
0.06 | 0.80 | 0.40 | -0.02 | 17.73 | 20.00 | 12/19/2025 | Yes | 3/20 | 0.44 | 0.44 | 18 | 0 | 8 | 45 | None | |
| REZI | Resideo Technologies Inc | Options Chain | 0.15 | 2.40 | 1.28 |
|
0.03 | 0.38 | 0.38 | -0.04 | 44.50 | 50.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| M | Macy`s Inc | Options Chain | 1.24 | 1.30 | 1.27 |
|
0.06 | 0.51 | 0.47 | -0.01 | 18.72 | 20.00 | 12/19/2025 | Yes | 12/15 | 0.18 | 0.18 | 18 | 3 | 14 | 53 | None | |
| WBD | Options Chain | 1.25 | 1.28 | 1.27 |
|
0.06 | 0.46 | 0.47 | -0.01 | 21.15 | 22.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| KVUE | Options Chain | 1.24 | 1.28 | 1.26 |
|
0.08 | 0.61 | 0.52 | -0.01 | 15.00 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| CLF | Cleveland-Cliffs Inc | Options Chain | 1.24 | 1.28 | 1.26 |
|
0.09 | 0.71 | 0.49 | -0.01 | 13.13 | 14.00 | 12/19/2025 | No | 4/02 | 0.00 | 0.06 | 2 | 0 | 5 | 34 | None | |
| OHI | Omega Healthcare Investors Inc | Options Chain | 1.10 | 1.40 | 1.25 |
|
0.03 | 0.21 | 0.52 | -0.01 | 40.49 | 40.00 | 12/19/2025 | Yes | 11/03 | 0.67 | 0.67 | 21 | 0 | 12 | 71 | None | |
| GILT | Gilat Satellite Networks | Options Chain | 1.00 | 1.50 | 1.25 |
|
0.08 | 0.61 | 0.52 | -0.01 | 14.86 | 15.00 | 12/19/2025 | Yes | 1/08 | 0.00 | 0.63 | 2 | 1 | 16 | 42 | None | |
| PPL | PPL Corp | Options Chain | 1.20 | 1.30 | 1.25 |
|
0.03 | 0.21 | 0.52 | -0.01 | 37.35 | 37.00 | 12/19/2025 | Yes | 9/10 | 0.27 | 0.27 | 20 | 2 | 7 | 66 | None | |
| OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.20 | 1.30 | 1.25 |
|
0.07 | 0.49 | 0.52 | -0.01 | 16.68 | 17.00 | 12/19/2025 | Yes | 8/14 | 0.23 | 0.23 | 17 | 4 | 7 | 56 | None | |
| PDYN | Palladyne AI Corp | Options Chain | 0.90 | 1.60 | 1.25 |
|
0.14 | 1.19 | 0.52 | -0.01 | 8.26 | 9.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| DBRG | DigitalBridge Group Inc - Class A | Options Chain | 1.15 | 1.35 | 1.25 |
|
0.10 | 0.69 | 0.52 | -0.01 | 12.46 | 13.00 | 12/19/2025 | Yes | 9/30 | 0.01 | 0.01 | 13 | 0 | 11 | 48 | None | |
| ALLT | Allot Ltd | Options Chain | 1.00 | 1.50 | 1.25 |
|
0.11 | 0.93 | 0.50 | -0.01 | 10.12 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 23 | None | ||
| ADNT | Adient plc | Options Chain | 1.05 | 1.45 | 1.25 |
|
0.05 | 0.43 | 0.50 | -0.03 | 24.07 | 25.00 | 12/19/2025 | Yes | 10/23 | 0.00 | 0.28 | 0 | 2 | 7 | 35 | None | |
| GEO | Geo Group Inc | Options Chain | 1.15 | 1.35 | 1.25 |
|
0.07 | 0.58 | 0.49 | -0.02 | 17.27 | 18.00 | 12/19/2025 | Yes | 1/22 | 0.00 | 0.25 | 5 | 0 | 8 | 45 | None | |
| IVZ | Invesco Ltd | Options Chain | 0.95 | 1.55 | 1.25 |
|
0.05 | 0.39 | 0.49 | -0.01 | 23.00 | 24.00 | 12/19/2025 | Yes | 8/14 | 0.21 | 0.21 | 20 | 3 | 14 | 64 | None | |
| CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.05 | 1.45 | 1.25 |
|
0.06 | 0.56 | 0.48 | -0.02 | 20.10 | 21.00 | 12/19/2025 | Yes | 1/29 | 0.00 | 0.69 | 0 | 0 | 7 | 24 | None | |
| CRNC | Cerence Inc | Options Chain | 1.10 | 1.40 | 1.25 |
|
0.10 | 0.96 | 0.47 | -0.02 | 11.56 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 30 | None | ||
| STNE | StoneCo Ltd - Class A | Options Chain | 1.15 | 1.35 | 1.25 |
|
0.06 | 0.51 | 0.47 | -0.01 | 19.00 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 63 | None | ||
| BOX | Box Inc - Class A | Options Chain | 1.05 | 1.45 | 1.25 |
|
0.04 | 0.30 | 0.46 | -0.02 | 33.15 | 34.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 50 | None | ||
| PRGO | Perrigo Company plc | Options Chain | 1.10 | 1.40 | 1.25 |
|
0.06 | 0.48 | 0.42 | -0.01 | 21.46 | 22.50 | 12/19/2025 | Yes | 8/29 | 0.29 | 0.29 | 20 | 22 | 10 | 58 | None | |
| DIN | Dine Brands Global Inc | Options Chain | 0.95 | 1.55 | 1.25 |
|
0.04 | 0.53 | 0.41 | -0.03 | 27.73 | 30.00 | 12/19/2025 | Yes | 9/19 | 0.51 | 0.51 | 16 | 0 | 13 | 46 | None | |
| LNC | Lincoln National Corp | Options Chain | 1.10 | 1.40 | 1.25 |
|
0.03 | 0.33 | 0.38 | -0.02 | 39.93 | 42.50 | 12/19/2025 | Yes | 10/10 | 0.45 | 0.45 | 20 | 0 | 17 | 65 | None | |
| STAA | Staar Surgical Company | Options Chain | 1.00 | 1.50 | 1.25 |
|
0.04 | 0.42 | 0.37 | -0.02 | 26.27 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 31 | None | ||
| USB | U.S. Bancorp. | Options Chain | 1.11 | 1.36 | 1.24 |
|
0.03 | 0.20 | 0.52 | -0.02 | 48.26 | 48.00 | 11/28/2025 | No | 9/30 | 0.50 | 0.52 | 20 | 14 | 16 | 72 | None | |
| CLF | Cleveland-Cliffs Inc | Options Chain | 1.04 | 1.43 | 1.24 |
|
0.09 | 0.77 | 0.51 | -0.01 | 13.13 | 13.50 | 11/28/2025 | No | 4/02 | 0.00 | 0.06 | 2 | 0 | 5 | 34 | None | |
| MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 1.15 | 1.30 | 1.23 |
|
0.12 | 0.90 | 0.53 | -0.01 | 9.52 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 30 | None | ||
| TRVI | Trevi Therapeutics Inc | Options Chain | 0.85 | 1.60 | 1.23 |
|
0.11 | 0.84 | 0.53 | -0.01 | 10.51 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 36 | None | ||
| CXW | CoreCivic Inc | Options Chain | 1.10 | 1.35 | 1.23 |
|
0.06 | 0.45 | 0.52 | -0.01 | 18.78 | 19.00 | 12/19/2025 | Yes | 3/31 | 0.00 | 0.44 | 2 | 0 | 12 | 44 | None | |
| VNET | VNET Group Inc | Options Chain | 1.10 | 1.35 | 1.23 |
|
0.11 | 1.02 | 0.50 | -0.02 | 9.62 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 13 | None | ||
| HESM | Hess Midstream LP - Class A | Options Chain | 0.85 | 1.60 | 1.23 |
|
0.04 | 0.29 | 0.47 | -0.01 | 33.83 | 34.00 | 12/19/2025 | Yes | 8/07 | 0.71 | 0.74 | 20 | 8 | 15 | 65 | None | |
| HMC | Honda Motor | Options Chain | 0.85 | 1.60 | 1.23 |
|
0.04 | 0.31 | 0.46 | -0.01 | 31.52 | 32.50 | 12/19/2025 | Yes | 3/28 | 0.67 | 0.71 | 10 | 2 | 13 | 71 | None | |
| KO | Coca-Cola Company | Options Chain | 1.21 | 1.24 | 1.23 |
|
0.02 | 0.14 | 0.44 | -0.01 | 69.71 | 70.00 | 12/19/2025 | No | 12/01 | 0.51 | 0.51 | 21 | 12 | 9 | 70 | None | |
| WBD | Options Chain | 0.83 | 1.58 | 1.21 |
|
0.06 | 0.42 | 0.54 | -0.01 | 21.15 | 21.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| OMER | Omeros Corporation | Options Chain | 1.00 | 1.40 | 1.20 |
|
0.15 | 1.06 | 0.54 | -0.01 | 7.55 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 32 | None | ||
| UPWK | Upwork Inc | Options Chain | 1.00 | 1.40 | 1.20 |
|
0.07 | 0.60 | 0.47 | -0.02 | 16.00 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 48 | None | ||
| CUK | Carnival plc | Options Chain | 0.35 | 2.05 | 1.20 |
|
0.04 | 0.52 | 0.34 | -0.02 | 26.54 | 30.00 | 12/19/2025 | Yes | 2/20 | 0.00 | 0.50 | 1 | 0 | 13 | 51 | None | |
| SSYS | Stratasys Ltd | Options Chain | 1.10 | 1.25 | 1.18 |
|
0.09 | 0.73 | 0.52 | -0.01 | 11.99 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 28 | None | ||
| HSDT | Helius Medical Technologies Inc - Class A | Options Chain | 0.80 | 1.55 | 1.18 |
|
0.16 | 1.53 | 0.51 | -0.01 | 6.70 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 35 | None | ||
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.05 | 1.31 | 1.18 |
|
0.06 | 0.43 | 0.49 | -0.01 | 18.95 | 20.00 | 12/19/2025 | Yes | 11/27 | 0.00 | 0.09 | 0 | 0 | 5 | 48 | None | |
| ENTA | Enanta Pharmaceuticals Inc | Options Chain | 0.35 | 2.00 | 1.18 |
|
0.09 | 1.01 | 0.49 | -0.02 | 10.51 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 30 | None | ||
| TTEK | Tetra Tech Inc | Options Chain | 0.90 | 1.45 | 1.18 |
|
0.03 | 0.53 | 0.49 | -0.03 | 33.78 | 35.00 | 12/19/2025 | Yes | 8/15 | 0.07 | 0.07 | 20 | 11 | 11 | 48 | None | |
| RTO | Options Chain | 0.40 | 1.95 | 1.18 |
|
0.04 | 0.30 | 0.48 | -0.02 | 29.31 | 30.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | |||
| MFC | Manulife Financial Corp | Options Chain | 1.05 | 1.30 | 1.18 |
|
0.04 | 0.25 | 0.48 | -0.01 | 32.59 | 33.00 | 12/19/2025 | Yes | 8/20 | 0.44 | 0.44 | 20 | 11 | 17 | 71 | None | |
| AVTR | Avantor Inc | Options Chain | 0.85 | 1.50 | 1.18 |
|
0.07 | 0.64 | 0.48 | -0.02 | 15.40 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 49 | None | ||
| BP | BP plc | Options Chain | 1.16 | 1.20 | 1.18 |
|
0.03 | 0.26 | 0.47 | -0.01 | 34.54 | 35.00 | 12/19/2025 | Yes | 8/15 | 0.48 | 0.50 | 20 | 3 | 10 | 57 | None | |
| SLDE | Slide Insurance Holdings Inc | Options Chain | 0.80 | 1.55 | 1.18 |
|
0.07 | 0.71 | 0.44 | -0.02 | 15.73 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| SLM | SLM Corp | Options Chain | 1.05 | 1.30 | 1.18 |
|
0.04 | 0.39 | 0.43 | -0.01 | 27.62 | 29.00 | 12/19/2025 | No | 12/04 | 0.13 | 0.13 | 21 | 1 | 9 | 67 | None | |
| CLBT | Cellebrite DI Ltd | Options Chain | 1.05 | 1.30 | 1.18 |
|
0.06 | 0.61 | 0.43 | -0.02 | 18.66 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 41 | None | ||
| CPB | Campbell Soup Company | Options Chain | 1.05 | 1.30 | 1.18 |
|
0.04 | 0.32 | 0.42 | -0.01 | 30.93 | 32.00 | 12/19/2025 | Yes | 10/02 | 0.39 | 0.39 | 20 | 0 | 12 | 56 | None | |
| GIS | General Mills Inc | Options Chain | 1.15 | 1.20 | 1.18 |
|
0.02 | 0.26 | 0.37 | -0.02 | 47.41 | 50.00 | 12/19/2025 | Yes | 10/10 | 0.61 | 0.61 | 20 | 5 | 13 | 63 | None | |
| SSNC | SS&C Technologies Holdings Inc | Options Chain | 0.65 | 1.70 | 1.18 |
|
0.01 | 0.22 | 0.26 | -0.02 | 84.63 | 90.00 | 12/19/2025 | No | 9/02 | 0.25 | 0.27 | 20 | 8 | 12 | 64 | None | |
| EA | Electronic Arts Inc | Options Chain | 0.05 | 2.30 | 1.18 |
|
0.01 | 0.09 | 0.23 | -0.03 | 200.84 | 205.00 | 11/28/2025 | Yes | 8/27 | 0.19 | 0.19 | 20 | 0 | 9 | 58 | None | |
| POET | POET Technologies Inc | Options Chain | 1.00 | 1.30 | 1.15 |
|
0.14 | 1.26 | 0.54 | -0.01 | 8.23 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 28 | None | ||
| LC | LendingClub Corp | Options Chain | 1.00 | 1.30 | 1.15 |
|
0.06 | 0.41 | 0.52 | -0.01 | 18.43 | 19.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 14 | 52 | None | ||
| AG | First Majestic Silver Corporation | Options Chain | 1.10 | 1.19 | 1.15 |
|
0.09 | 0.70 | 0.49 | -0.01 | 12.84 | 13.00 | 12/19/2025 | Yes | 8/29 | 0.00 | 0.00 | 18 | 0 | 11 | 40 | None | |
| LPTH | Lightpath Technologies Inc - Class A | Options Chain | 1.00 | 1.30 | 1.15 |
|
0.11 | 1.27 | 0.48 | -0.02 | 8.45 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 34 | None | ||
| BEP | Brookfield Renewable Partners LP | Options Chain | 0.90 | 1.40 | 1.15 |
|
0.04 | 0.30 | 0.47 | -0.01 | 29.29 | 30.00 | 12/19/2025 | Yes | 8/29 | 0.37 | 0.37 | 20 | 3 | 3 | 47 | None | |
| DOW | Dow Inc | Options Chain | 1.03 | 1.27 | 1.15 |
|
0.04 | 0.47 | 0.46 | -0.02 | 24.81 | 26.00 | 11/28/2025 | No | 11/28 | 0.35 | 0.35 | 21 | 0 | 11 | 48 | None | |
| DOMO | Domo Inc - Class B | Options Chain | 0.90 | 1.40 | 1.15 |
|
0.08 | 0.68 | 0.45 | -0.01 | 13.67 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 27 | None | ||
| SUN | Sunoco LP | Options Chain | 0.85 | 1.45 | 1.15 |
|
0.02 | 0.23 | 0.39 | -0.01 | 53.71 | 55.00 | 12/19/2025 | Yes | 10/30 | 0.91 | 0.92 | 21 | 2 | 11 | 56 | None | |
| BTI | British American Tobacco Plc | Options Chain | 1.10 | 1.20 | 1.15 |
|
0.02 | 0.25 | 0.34 | -0.02 | 52.07 | 55.00 | 12/19/2025 | Yes | 12/30 | 0.75 | 0.75 | 21 | 0 | 9 | 65 | None | |
| HAL | Halliburton Company | Options Chain | 1.11 | 1.17 | 1.14 |
|
0.04 | 0.35 | 0.44 | -0.01 | 26.55 | 28.00 | 12/19/2025 | No | 9/03 | 0.17 | 0.17 | 20 | 3 | 9 | 65 | None | |
| DVN | Devon Energy Corp | Options Chain | 1.08 | 1.20 | 1.14 |
|
0.03 | 0.37 | 0.38 | -0.02 | 32.97 | 35.00 | 12/19/2025 | Yes | 9/15 | 0.24 | 0.24 | 20 | 0 | 10 | 64 | None | |
| RAIL | FreightCar America Inc | Options Chain | 0.90 | 1.35 | 1.13 |
|
0.11 | 0.77 | 0.55 | -0.01 | 9.79 | 10.00 | 12/19/2025 | Yes | 8/15 | 0.00 | 0.09 | 0 | 0 | 8 | 26 | None | |
| WY | Weyerhaeuser Company | Options Chain | 1.00 | 1.25 | 1.13 |
|
0.05 | 0.33 | 0.51 | -0.01 | 23.89 | 24.00 | 12/19/2025 | Yes | 8/29 | 0.21 | 0.21 | 24 | 2 | 8 | 51 | None | |
| EXC | Exelon Corp | Options Chain | 0.85 | 1.40 | 1.13 |
|
0.02 | 0.17 | 0.49 | -0.01 | 48.03 | 48.00 | 12/19/2025 | Yes | 8/11 | 0.40 | 0.40 | 20 | 2 | 11 | 68 | None | |
| CRVS | Corvus Pharmaceuticals Inc | Options Chain | 1.05 | 1.20 | 1.13 |
|
0.13 | 1.27 | 0.49 | -0.01 | 7.35 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 33 | None | ||
| PLCE | Childrens Place Inc | Options Chain | 0.95 | 1.30 | 1.13 |
|
0.11 | 1.21 | 0.48 | -0.02 | 8.69 | 10.00 | 12/19/2025 | Yes | 12/13 | 0.00 | 0.56 | 0 | 6 | 8 | 21 | None | |
| HL | Hecla Mining Company | Options Chain | 1.09 | 1.17 | 1.13 |
|
0.09 | 0.75 | 0.48 | -0.01 | 12.95 | 13.00 | 12/19/2025 | Yes | 8/22 | 0.00 | 0.00 | 20 | 0 | 13 | 48 | None | |
| CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 0.80 | 1.45 | 1.13 |
|
0.06 | 0.49 | 0.46 | -0.02 | 19.00 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 48 | None | ||
| OPCH | Option Care Health Inc | Options Chain | 1.00 | 1.25 | 1.13 |
|
0.04 | 0.38 | 0.31 | -0.01 | 27.91 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 45 | None | ||
| RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.09 | 1.15 | 1.12 |
|
0.08 | 0.67 | 0.47 | -0.01 | 12.98 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| LUMN | Lumen Technologies Inc | Options Chain | 1.06 | 1.16 | 1.11 |
|
0.12 | 0.91 | 0.52 | -0.01 | 8.09 | 9.00 | 12/19/2025 | Yes | 8/29 | 0.00 | 0.25 | 11 | 0 | 8 | 28 | None | |
| CSX | CSX Corp | Options Chain | 0.70 | 1.50 | 1.10 |
|
0.03 | 0.23 | 0.55 | -0.02 | 36.13 | 36.00 | 11/28/2025 | No | 11/28 | 0.13 | 0.13 | 21 | 20 | 7 | 53 | None | |
| RF | Regions Financial Corp | Options Chain | 1.05 | 1.15 | 1.10 |
|
0.05 | 0.29 | 0.55 | -0.01 | 24.57 | 24.00 | 12/19/2025 | No | 12/01 | 0.27 | 0.27 | 21 | 12 | 13 | 69 | None | |
| ORBS | Eightco Holdings Inc | Options Chain | 0.70 | 1.50 | 1.10 |
|
0.15 | 2.30 | 0.52 | -0.01 | 6.42 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| NB | NioCorp Developments Ltd | Options Chain | 1.00 | 1.20 | 1.10 |
|
0.14 | 1.50 | 0.50 | -0.02 | 8.26 | 8.00 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 26 | None | ||
| SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 1.00 | 1.20 | 1.10 |
|
0.09 | 0.95 | 0.49 | -0.02 | 10.75 | 12.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 40 | None | ||
| HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.80 | 1.40 | 1.10 |
|
0.06 | 0.58 | 0.48 | -0.01 | 17.49 | 17.00 | 12/19/2025 | Yes | 10/10 | 0.12 | 0.09 | 9 | 0 | 22 | 64 |
Growth Stock List |
|
| ATEC | Alphatec Holdings Inc | Options Chain | 0.90 | 1.30 | 1.10 |
|
0.06 | 0.61 | 0.44 | -0.01 | 16.11 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 39 | None | ||
| UBS | UBS Group AG | Options Chain | 1.05 | 1.15 | 1.10 |
|
0.03 | 0.27 | 0.41 | -0.02 | 38.02 | 40.00 | 12/19/2025 | Yes | 4/16 | 0.35 | 0.90 | 7 | 3 | 13 | 58 | None | |
| CTRI | Centuri Holdings Inc | Options Chain | 0.70 | 1.50 | 1.10 |
|
0.05 | 0.54 | 0.40 | -0.02 | 21.26 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| VTGN | VistaGen Therapeutics Inc | Options Chain | 0.40 | 1.80 | 1.10 |
|
0.14 | 3.12 | 0.39 | -0.01 | 4.07 | 8.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 27 | None | ||
| ERO | Options Chain | 0.90 | 1.30 | 1.10 |
|
0.05 | 0.57 | 0.38 | -0.02 | 20.79 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | |||
| SEE | Sealed Air Corp | Options Chain | 0.90 | 1.30 | 1.10 |
|
0.03 | 0.35 | 0.36 | -0.02 | 34.85 | 37.50 | 12/19/2025 | Yes | 12/05 | 0.20 | 0.20 | 21 | 0 | 11 | 57 | None | |
| NVAX | Novavax Inc | Options Chain | 1.02 | 1.15 | 1.09 |
|
0.12 | 0.86 | 0.51 | -0.01 | 8.52 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 48 |
Small Cap Stock List |
||
| DJT | Trump Media & Technology Group Corp | Options Chain | 0.90 | 1.25 | 1.08 |
|
0.07 | 0.48 | 0.55 | -0.02 | 15.84 | 16.00 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.69 | 1.47 | 1.08 |
|
0.06 | 0.47 | 0.53 | -0.02 | 18.95 | 19.50 | 11/28/2025 | Yes | 11/27 | 0.00 | 0.09 | 0 | 0 | 5 | 48 | None | |
| LAES | SEALSQ Corp | Options Chain | 1.00 | 1.15 | 1.08 |
|
0.15 | 1.30 | 0.53 | -0.01 | 7.01 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 19 | None | ||
| VIPS | Vipshop Holdings Ltd | Options Chain | 0.95 | 1.20 | 1.08 |
|
0.06 | 0.40 | 0.51 | -0.01 | 18.39 | 19.00 | 12/19/2025 | Yes | 4/11 | 0.43 | 0.48 | 2 | 1 | 15 | 35 | None | |
| SPRY | ARS Pharmaceuticals Inc | Options Chain | 0.50 | 1.65 | 1.08 |
|
0.11 | 0.92 | 0.51 | -0.01 | 9.11 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 36 | None | ||
| LPSN | Liveperson Inc | Options Chain | 0.70 | 1.45 | 1.08 |
|
0.14 | 1.52 | 0.50 | -0.02 | 6.41 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 20 | None | ||
| CTRA | Coterra Energy Inc | Options Chain | 1.00 | 1.15 | 1.08 |
|
0.05 | 0.35 | 0.48 | -0.01 | 23.55 | 24.00 | 12/19/2025 | Yes | 8/14 | 0.22 | 0.22 | 21 | 0 | 14 | 70 | None | |
| HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 0.95 | 1.20 | 1.08 |
|
0.04 | 0.37 | 0.42 | -0.02 | 28.92 | 30.00 | 12/19/2025 | Yes | 10/03 | 0.42 | 0.42 | 20 | 6 | 11 | 58 | None | |
| VRRM | Verra Mobility Corp - Class A | Options Chain | 1.00 | 1.15 | 1.08 |
|
0.04 | 0.39 | 0.42 | -0.01 | 23.95 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 48 | None | ||
| VIAV | Viavi Solutions Inc | Options Chain | 0.95 | 1.15 | 1.05 |
|
0.07 | 0.46 | 0.55 | -0.01 | 13.75 | 14.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 39 | None | ||
| TMC | TMC the metals company Inc | Options Chain | 1.00 | 1.10 | 1.05 |
|
0.15 | 1.17 | 0.55 | -0.01 | 7.13 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 28 | None | ||
| WVE | Wave Life Sciences Ltd | Options Chain | 0.85 | 1.25 | 1.05 |
|
0.13 | 1.13 | 0.51 | -0.01 | 7.13 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 37 | None | ||
| RR | Richtech Robotics Inc - Class B | Options Chain | 1.00 | 1.10 | 1.05 |
|
0.15 | 1.53 | 0.50 | -0.01 | 6.08 | 7.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 16 | None | ||
| XP | XP Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 |
|
0.06 | 0.46 | 0.49 | -0.01 | 17.57 | 18.00 | 12/19/2025 | Yes | 12/10 | 0.73 | 0.65 | 3 | 0 | 18 | 73 | None | |
| ARRY | Array Technologies Inc | Options Chain | 0.95 | 1.15 | 1.05 |
|
0.11 | 0.96 | 0.49 | -0.01 | 8.95 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 35 | None | ||
| LBRT | Liberty Energy Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 |
|
0.06 | 0.55 | 0.45 | -0.01 | 16.40 | 18.00 | 12/19/2025 | No | 12/04 | 0.08 | 0.09 | 13 | 2 | 12 | 55 | None | |
| VZ | Verizon Communications Inc | Options Chain | 1.02 | 1.07 | 1.05 |
|
0.03 | 0.22 | 0.44 | -0.01 | 38.82 | 40.00 | 12/19/2025 | Yes | 10/10 | 0.68 | 0.69 | 20 | 20 | 15 | 65 | None | |
| KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.00 | 1.10 | 1.05 |
|
0.07 | 0.81 | 0.41 | -0.02 | 12.87 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 5 | None | ||
| LKQ | LKQ Corp | Options Chain | 0.90 | 1.20 | 1.05 |
|
0.03 | 0.37 | 0.39 | -0.02 | 30.79 | 32.50 | 12/19/2025 | Yes | 8/14 | 0.30 | 0.30 | 16 | 4 | 13 | 61 | None | |
| HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.80 | 1.30 | 1.05 |
|
0.03 | 0.38 | 0.39 | -0.02 | 30.25 | 32.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 21 | 54 |
Small Cap Stock List |
||
| SIRI | Sirius XM Holdings Inc | Options Chain | 0.90 | 1.17 | 1.04 |
|
0.05 | 0.40 | 0.45 | -0.01 | 21.40 | 22.00 | 12/19/2025 | Yes | 11/05 | 0.27 | 0.27 | 22 | 9 | 7 | 63 | None | |
| VIR | Vir Biotechnology Inc | Options Chain | 0.25 | 1.80 | 1.03 |
|
0.17 | 1.29 | 0.55 | -0.01 | 5.98 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 43 | None | ||
| TIGR | UP Fintech Holding Ltd | Options Chain | 0.99 | 1.07 | 1.03 |
|
0.09 | 0.75 | 0.51 | -0.01 | 10.28 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 20 | 55 |
Growth Stock List |
||
| PBI | Pitney Bowes Inc | Options Chain | 0.85 | 1.20 | 1.03 |
|
0.09 | 0.60 | 0.51 | -0.01 | 11.77 | 12.00 | 12/19/2025 | Yes | 8/11 | 0.07 | 0.08 | 20 | 0 | 12 | 46 | None | |
| OPRA | Opera Ltd | Options Chain | 0.80 | 1.25 | 1.03 |
|
0.06 | 0.52 | 0.48 | -0.02 | 15.59 | 17.00 | 12/19/2025 | Yes | 7/08 | 0.40 | 0.40 | 6 | 2 | 16 | 59 | None | |
| GPRE | Green Plains Inc | Options Chain | 0.80 | 1.25 | 1.03 |
|
0.09 | 0.82 | 0.47 | -0.01 | 11.15 | 12.00 | 12/19/2025 | Yes | 5/23 | 0.00 | 0.12 | 0 | 0 | 10 | 38 | None | |
| WPP | WPP Plc. | Options Chain | 0.95 | 1.10 | 1.03 |
|
0.04 | 0.37 | 0.44 | -0.01 | 23.92 | 25.00 | 12/19/2025 | Yes | 10/10 | 1.66 | 0.50 | 10 | 0 | 15 | 48 | None | |
| PCH | PotlatchDeltic Corp | Options Chain | 0.95 | 1.10 | 1.03 |
|
0.02 | 0.32 | 0.33 | -0.02 | 42.54 | 45.00 | 12/19/2025 | Yes | 9/15 | 0.45 | 0.45 | 22 | 0 | 9 | 50 | None | |
| MBLY | Options Chain | 0.76 | 1.26 | 1.01 |
|
0.07 | 0.60 | 0.55 | -0.02 | 13.44 | 13.50 | 11/28/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| MVST | Microvast Holdings Inc | Options Chain | 0.90 | 1.10 | 1.00 |
|
0.17 | 1.37 | 0.55 | -0.01 | 5.69 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 23 | None | ||
| GTX | Garrett Motion Inc - New | Options Chain | 0.95 | 1.05 | 1.00 |
|
0.06 | 0.42 | 0.53 | -0.01 | 16.99 | 17.00 | 12/19/2025 | No | 12/01 | 0.06 | 0.08 | 4 | 0 | 14 | 50 | None | |
| NEO | Neogenomics Inc | Options Chain | 0.95 | 1.05 | 1.00 |
|
0.09 | 0.55 | 0.53 | -0.01 | 10.67 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 36 | None | ||
| LXEO | Lexeo Therapeutics Inc | Options Chain | 0.55 | 1.45 | 1.00 |
|
0.09 | 0.99 | 0.48 | -0.02 | 9.23 | 11.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 12 | None | ||
| MRUS | Merus N.V | Options Chain | 0.20 | 1.80 | 1.00 |
|
0.01 | 0.20 | 0.47 | -0.02 | 94.88 | 95.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 45 | None | ||
| HDSN | Hudson Technologies Inc | Options Chain | 0.20 | 1.80 | 1.00 |
|
0.10 | 0.87 | 0.47 | -0.01 | 9.51 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | 39 | None | ||
| PD | Pagerduty Inc | Options Chain | 0.90 | 1.10 | 1.00 |
|
0.06 | 0.59 | 0.44 | -0.02 | 16.17 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 35 | None | ||
| NVRI | Enviri Corp | Options Chain | 0.65 | 1.35 | 1.00 |
|
0.07 | 0.76 | 0.41 | -0.01 | 13.39 | 15.00 | 12/19/2025 | Yes | 1/13 | 0.00 | 0.05 | 0 | 0 | 5 | 24 | None | |
| OS | OneStream Inc - Class A | Options Chain | 0.80 | 1.20 | 1.00 |
|
0.05 | 0.61 | 0.40 | -0.02 | 17.99 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 28 | None | ||
| WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.95 | 1.05 | 1.00 |
|
0.04 | 0.53 | 0.37 | -0.02 | 22.47 | 25.00 | 12/19/2025 | Yes | 9/03 | 0.07 | 0.07 | 3 | 0 | 9 | 46 | None | |
| AMTM | Amentum Holdings Inc | Options Chain | 0.90 | 1.10 | 1.00 |
|
0.04 | 0.55 | 0.34 | -0.02 | 22.55 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| PENN | PENN Entertainment Inc | Options Chain | 0.96 | 1.02 | 0.99 |
|
0.05 | 0.46 | 0.42 | -0.01 | 17.72 | 19.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 52 | None | ||
| CMPS | Compass Pathways Plc | Options Chain | 0.75 | 1.20 | 0.98 |
|
0.14 | 1.16 | 0.54 | -0.01 | 6.28 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 29 | None | ||
| EQNR | Equinor ASA | Options Chain | 0.60 | 1.35 | 0.98 |
|
0.04 | 0.26 | 0.54 | -0.01 | 24.22 | 24.00 | 12/19/2025 | Yes | 11/14 | 0.37 | 0.37 | 33 | 3 | 11 | 62 | None | |
| FHN | First Horizon Corporation | Options Chain | 0.95 | 1.00 | 0.98 |
|
0.05 | 0.31 | 0.52 | -0.01 | 20.87 | 21.00 | 12/19/2025 | No | 9/12 | 0.15 | 0.15 | 20 | 0 | 13 | 68 | None | |
| AVAH | Aveanna Healthcare Holdings Inc | Options Chain | 0.75 | 1.20 | 0.98 |
|
0.10 | 0.79 | 0.50 | -0.01 | 9.43 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 38 | None | ||
| SIRI | Sirius XM Holdings Inc | Options Chain | 0.89 | 1.07 | 0.98 |
|
0.05 | 0.44 | 0.50 | -0.01 | 21.40 | 21.50 | 11/28/2025 | Yes | 11/05 | 0.27 | 0.27 | 22 | 9 | 7 | 63 | None | |
| AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 0.25 | 1.70 | 0.98 |
|
0.07 | 0.57 | 0.48 | -0.01 | 14.17 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 34 |
Small Cap Stock List |
||
| BBAI | BigBear.ai Holdings Inc | Options Chain | 0.95 | 1.00 | 0.98 |
|
0.12 | 1.21 | 0.48 | -0.01 | 7.05 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 21 | None | ||
| FCEL | Fuelcell Energy Inc | Options Chain | 0.80 | 1.15 | 0.98 |
|
0.11 | 1.12 | 0.47 | -0.01 | 7.95 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 41 | None | ||
| GEN | Options Chain | 0.60 | 1.35 | 0.98 |
|
0.03 | 0.30 | 0.45 | -0.01 | 27.22 | 28.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | |||
| KDP | Keurig Dr Pepper Inc | Options Chain | 0.90 | 1.05 | 0.98 |
|
0.03 | 0.29 | 0.44 | -0.01 | 27.16 | 30.00 | 12/19/2025 | Yes | 9/26 | 0.23 | 0.23 | 20 | 4 | 10 | 61 | None | |
| ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.80 | 1.15 | 0.98 |
|
0.04 | 0.62 | 0.39 | -0.02 | 20.11 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 33 | None | ||
| D | Dominion Energy Inc | Options Chain | 0.90 | 1.05 | 0.98 |
|
0.02 | 0.21 | 0.35 | -0.02 | 61.06 | 62.50 | 12/19/2025 | Yes | 9/05 | 0.67 | 0.67 | 20 | 0 | 11 | 61 | None | |
| NGG | National Grid Plc | Options Chain | 0.85 | 1.10 | 0.98 |
|
0.01 | 0.20 | 0.30 | -0.02 | 76.95 | 80.00 | 12/19/2025 | Yes | 5/30 | 1.02 | 2.05 | 11 | 0 | 12 | 62 | None | |
| WWW | Wolverine World Wide Inc | Options Chain | 0.75 | 1.20 | 0.98 |
|
0.03 | 0.62 | 0.29 | -0.02 | 26.14 | 30.00 | 12/19/2025 | Yes | 10/01 | 0.10 | 0.10 | 20 | 0 | 15 | 44 | None | |
| TDOC | Teladoc Health Inc | Options Chain | 0.94 | 0.97 | 0.96 |
|
0.10 | 0.82 | 0.49 | -0.01 | 9.46 | 10.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 36 | None | ||
| ACVA | ACV Auctions Inc - Class A | Options Chain | 0.70 | 1.20 | 0.95 |
|
0.10 | 0.76 | 0.51 | -0.01 | 9.51 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 34 | None | ||
| TAL | TAL Education Group | Options Chain | 0.85 | 1.05 | 0.95 |
|
0.07 | 0.59 | 0.51 | -0.01 | 12.60 | 13.00 | 12/19/2025 | No | 5/09 | 0.00 | 0.08 | 0 | 0 | 14 | 5 | None | |
| HIVE | HIVE Digital Technologies Ltd | Options Chain | 0.90 | 1.00 | 0.95 |
|
0.14 | 1.36 | 0.51 | -0.01 | 6.03 | 7.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 43 | None | ||
| SKLZ | Skillz Inc - Class A | Options Chain | 0.80 | 1.10 | 0.95 |
|
0.12 | 0.94 | 0.51 | -0.01 | 7.60 | 8.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 13 | 31 | None | ||
| REPL | Replimune Group Inc | Options Chain | 0.70 | 1.20 | 0.95 |
|
0.10 | 0.91 | 0.48 | -0.01 | 8.80 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 28 | None | ||
| MBLY | Options Chain | 0.88 | 1.01 | 0.95 |
|
0.07 | 0.55 | 0.48 | -0.01 | 13.44 | 14.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| BAND | Bandwidth Inc - Class A | Options Chain | 0.10 | 1.80 | 0.95 |
|
0.05 | 0.51 | 0.47 | -0.01 | 16.71 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 32 | None | ||
| PSKY | New Pluto Global Inc - Class B | Options Chain | 0.80 | 1.10 | 0.95 |
|
0.05 | 0.50 | 0.46 | -0.01 | 16.72 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| FTRE | Options Chain | 0.40 | 1.50 | 0.95 |
|
0.08 | 0.87 | 0.46 | -0.02 | 11.30 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| PWP | Perella Weinberg Partners - Class A | Options Chain | 0.05 | 1.85 | 0.95 |
|
0.04 | 0.49 | 0.41 | -0.02 | 20.03 | 22.50 | 12/19/2025 | Yes | 8/29 | 0.07 | 0.07 | 17 | 0 | 15 | 44 | None | |
| MRP | Millrose Properties Inc Class A | Options Chain | 0.75 | 1.15 | 0.95 |
|
0.03 | 0.35 | 0.33 | -0.01 | 32.41 | 35.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 19 | None | ||
| NCNO | Ncino Inc | Options Chain | 0.85 | 1.05 | 0.95 |
|
0.03 | 0.48 | 0.32 | -0.02 | 26.07 | 30.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 37 | None | ||
| SNAP | Snap Inc - Class A | Options Chain | 0.93 | 0.94 | 0.94 |
|
0.12 | 0.79 | 0.55 | -0.01 | 7.95 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 34 | None | ||
| VG | Venture Global Inc - Class A | Options Chain | 0.85 | 1.00 | 0.93 |
|
0.09 | 0.77 | 0.50 | -0.01 | 9.49 | 10.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 51 | None | ||
| FLNG | Flex Lng Ltd | Options Chain | 0.55 | 1.30 | 0.93 |
|
0.04 | 0.31 | 0.46 | -0.01 | 24.98 | 25.00 | 12/19/2025 | Yes | 9/05 | 0.75 | 0.75 | 23 | 0 | 12 | 50 | None | |
| MAX | MediaAlpha Inc - Class A | Options Chain | 0.55 | 1.30 | 0.93 |
|
0.07 | 0.72 | 0.45 | -0.01 | 11.51 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 28 | None | ||
| VERI | Veritone Inc | Options Chain | 0.80 | 1.05 | 0.93 |
|
0.09 | 1.51 | 0.42 | -0.02 | 7.18 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| SKE | Skeena Resources Ltd | Options Chain | 0.65 | 1.20 | 0.93 |
|
0.05 | 0.62 | 0.40 | -0.02 | 16.56 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 26 | None | ||
| BAX | Baxter International Inc | Options Chain | 0.75 | 1.10 | 0.93 |
|
0.04 | 0.46 | 0.37 | -0.01 | 23.02 | 25.00 | 12/19/2025 | Yes | 8/29 | 0.17 | 0.17 | 20 | 0 | 8 | 48 | None | |
| WPC | W. P. Carey Inc | Options Chain | 0.70 | 1.15 | 0.93 |
|
0.01 | 0.20 | 0.26 | -0.02 | 66.81 | 70.00 | 12/19/2025 | Yes | 9/30 | 0.90 | 0.91 | 20 | 0 | 6 | 66 | None | |
| SG | Sweetgreen Inc - Class A | Options Chain | 0.80 | 1.00 | 0.90 |
|
0.12 | 1.18 | 0.55 | -0.02 | 7.38 | 7.50 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 26 | None | ||
| ARVN | Arvinas Inc | Options Chain | 0.65 | 1.15 | 0.90 |
|
0.09 | 0.69 | 0.54 | -0.01 | 9.21 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 38 | None | ||
| KMI | Kinder Morgan Inc - Class P | Options Chain | 0.87 | 0.92 | 0.90 |
|
0.03 | 0.22 | 0.52 | -0.01 | 25.86 | 26.00 | 12/19/2025 | No | 11/03 | 0.29 | 0.29 | 21 | 7 | 9 | 64 | None | |
| BEN | Franklin Resources Inc | Options Chain | 0.80 | 1.00 | 0.90 |
|
0.04 | 0.31 | 0.47 | -0.01 | 22.84 | 24.00 | 12/19/2025 | Yes | 9/30 | 0.32 | 0.32 | 20 | 1 | 10 | 55 | None | |
| BBBY | Beyond Inc | Options Chain | 0.80 | 1.00 | 0.90 |
|
0.09 | 0.98 | 0.46 | -0.01 | 8.57 | 10.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| HUN | Huntsman Corp | Options Chain | 0.85 | 0.95 | 0.90 |
|
0.09 | 0.72 | 0.46 | -0.01 | 9.05 | 10.00 | 12/19/2025 | Yes | 9/15 | 0.25 | 0.25 | 20 | 4 | 9 | 43 | None | |
| IAG | Iamgold Corp | Options Chain | 0.65 | 1.15 | 0.90 |
|
0.07 | 0.70 | 0.45 | -0.01 | 11.88 | 12.00 | 12/19/2025 | Yes | 7/01 | 0.00 | 0.12 | 0 | 0 | 12 | 56 | None | |
| CYRX | CryoPort Inc | Options Chain | 0.55 | 1.25 | 0.90 |
|
0.07 | 0.90 | 0.40 | -0.01 | 10.76 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 34 | None | ||
| BN | Options Chain | 0.70 | 1.10 | 0.90 |
|
0.02 | 0.29 | 0.33 | -0.02 | 46.19 | 50.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 20 | None | |||
| ARCC | Ares Capital Corp | Options Chain | 0.85 | 0.90 | 0.88 |
|
0.04 | 0.28 | 0.54 | -0.01 | 20.08 | 20.00 | 12/19/2025 | Yes | 9/15 | 0.48 | 0.48 | 24 | 0 | 12 | 74 | None | |
| XNET | Xunlei Ltd | Options Chain | 0.70 | 1.05 | 0.88 |
|
0.09 | 0.73 | 0.52 | -0.01 | 9.30 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 15 | -4 | None | ||
| WYY | Widepoint Corp | Options Chain | 0.50 | 1.25 | 0.88 |
|
0.12 | 1.05 | 0.50 | -0.01 | 6.63 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 26 | None | ||
| ABAT | Options Chain | 0.85 | 0.90 | 0.88 |
|
0.13 | 1.67 | 0.48 | -0.01 | 5.98 | 7.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | |||
| AXTI | AXT Inc | Options Chain | 0.75 | 1.00 | 0.88 |
|
0.12 | 1.43 | 0.45 | -0.01 | 6.06 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 30 | None | ||
| SBLK | Star Bulk Carriers Corp | Options Chain | 0.70 | 1.05 | 0.88 |
|
0.05 | 0.35 | 0.45 | -0.01 | 17.51 | 18.00 | 12/19/2025 | Yes | 8/28 | 0.05 | 0.05 | 18 | 0 | 14 | 62 | None | |
| TFPM | Triple Flag Precious Metals Corp | Options Chain | 0.70 | 1.05 | 0.88 |
|
0.03 | 0.38 | 0.36 | -0.02 | 28.76 | 30.00 | 12/19/2025 | No | 9/02 | 0.06 | 0.06 | 16 | 4 | 14 | 53 | None | |
| ONB | Old National Bancorp | Options Chain | 0.15 | 1.60 | 0.88 |
|
0.04 | 0.44 | 0.33 | -0.01 | 21.05 | 22.50 | 12/19/2025 | No | 9/05 | 0.14 | 0.14 | 20 | 0 | 9 | 71 | None | |
| PTON | Peloton Interactive Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 |
|
0.11 | 0.81 | 0.53 | -0.01 | 7.82 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 32 | None | ||
| DV | DoubleVerify Holdings Inc | Options Chain | 0.70 | 1.00 | 0.85 |
|
0.07 | 0.63 | 0.52 | -0.01 | 12.13 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 43 | None | ||
| HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 0.70 | 1.00 | 0.85 |
|
0.12 | 1.01 | 0.52 | -0.01 | 6.96 | 7.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 27 | None | ||
| BANC | Banc of California Inc | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.05 | 0.32 | 0.51 | -0.01 | 16.98 | 17.50 | 12/19/2025 | No | 9/15 | 0.10 | 0.10 | 20 | 0 | 16 | 59 | None | |
| HOUS | Anywhere Real Estate Inc | Options Chain | 0.70 | 1.00 | 0.85 |
|
0.08 | 0.58 | 0.51 | -0.01 | 10.74 | 11.00 | 12/19/2025 | No | 8/20 | 0.00 | 0.09 | 0 | 0 | 8 | 37 | None | |
| RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.70 | 1.00 | 0.85 |
|
0.14 | 1.67 | 0.49 | -0.01 | 6.04 | 6.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| BNED | Barnes & Noble Education Inc | Options Chain | 0.60 | 1.10 | 0.85 |
|
0.08 | 0.78 | 0.48 | -0.01 | 9.46 | 10.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| RDW | Redwire Corporation | Options Chain | 0.80 | 0.90 | 0.85 |
|
0.09 | 0.98 | 0.46 | -0.01 | 8.00 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 40 | None | ||
| LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.04 | 0.29 | 0.42 | -0.01 | 20.77 | 22.00 | 12/19/2025 | No | 10/20 | 0.14 | 0.14 | 20 | 6 | 12 | 54 | None | |
| CDNA | Caredx Inc | Options Chain | 0.30 | 1.40 | 0.85 |
|
0.05 | 1.01 | 0.41 | -0.02 | 14.97 | 17.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 39 | None | ||
| FWRG | First Watch Restaurant Group Inc | Options Chain | 0.05 | 1.65 | 0.85 |
|
0.04 | 0.49 | 0.40 | -0.01 | 18.29 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 40 | None | ||
| CNQ | Canadian Natural Resources Ltd | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.03 | 0.27 | 0.38 | -0.01 | 31.27 | 32.50 | 12/19/2025 | Yes | 9/19 | 0.59 | 0.59 | 21 | 24 | 13 | 70 | None | |
| NI | NiSource Inc | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.02 | 0.23 | 0.36 | -0.01 | 43.63 | 45.00 | 12/19/2025 | Yes | 10/31 | 0.28 | 0.28 | 21 | 8 | 8 | 67 | None | |
| PENG | Penguin Solutions Inc | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.03 | 0.45 | 0.34 | -0.01 | 22.40 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| SGRY | Surgery Partners Inc | Options Chain | 0.80 | 0.90 | 0.85 |
|
0.03 | 0.45 | 0.30 | -0.01 | 22.80 | 25.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 43 | None | ||
| KRC | Kilroy Realty Corp | Options Chain | 0.20 | 1.50 | 0.85 |
|
0.02 | 0.34 | 0.27 | -0.02 | 40.89 | 45.00 | 12/19/2025 | Yes | 9/30 | 0.54 | 0.54 | 20 | 0 | 12 | 68 | None | |
| XEL | Xcel Energy Inc | Options Chain | 0.75 | 0.95 | 0.85 |
|
0.01 | 0.19 | 0.23 | -0.02 | 80.39 | 85.00 | 12/19/2025 | Yes | 9/15 | 0.57 | 0.57 | 20 | 0 | 10 | 71 | None | |
| PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.75 | 0.90 | 0.83 |
|
0.08 | 0.54 | 0.55 | -0.01 | 9.58 | 10.00 | 12/19/2025 | Yes | 10/06 | 0.12 | 0.12 | 3 | 0 | 16 | 64 | None | |
| ANGO | Angiodynamic Inc | Options Chain | 0.45 | 1.20 | 0.83 |
|
0.07 | 0.43 | 0.54 | -0.01 | 12.34 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 28 | None | ||
| DNUT | Krispy Kreme Inc | Options Chain | 0.70 | 0.95 | 0.83 |
|
0.18 | 1.59 | 0.54 | -0.01 | 3.98 | 4.50 | 12/19/2025 | Yes | 4/23 | 0.04 | 0.04 | 15 | 0 | 9 | 37 | None | |
| SBSW | Sibanye Stillwater Ltd | Options Chain | 0.80 | 0.85 | 0.83 |
|
0.08 | 0.72 | 0.50 | -0.01 | 11.12 | 11.00 | 12/19/2025 | Yes | 9/21 | 0.00 | 0.11 | 7 | 0 | 9 | 36 | None | |
| HST | Host Hotels & Resorts Inc | Options Chain | 0.65 | 1.00 | 0.83 |
|
0.05 | 0.35 | 0.50 | -0.01 | 16.49 | 17.00 | 12/19/2025 | Yes | 9/30 | 0.20 | 0.20 | 18 | 3 | 9 | 61 | None | |
| LWLG | Lightwave Logic Inc | Options Chain | 0.65 | 1.00 | 0.83 |
|
0.14 | 1.48 | 0.49 | -0.01 | 4.82 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 18 | None | ||
| NU | Nu Holdings Ltd Class A | Options Chain | 0.70 | 0.95 | 0.83 |
|
0.05 | 0.45 | 0.48 | -0.01 | 15.84 | 16.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 41 | None | ||
| CNP | Centerpoint Energy Inc | Options Chain | 0.80 | 0.85 | 0.83 |
|
0.02 | 0.18 | 0.47 | -0.01 | 39.53 | 40.00 | 12/19/2025 | Yes | 11/20 | 0.22 | 0.22 | 21 | 3 | 7 | 63 | None | |
| GOGO | Gogo Inc | Options Chain | 0.25 | 1.40 | 0.83 |
|
0.08 | 0.92 | 0.44 | -0.02 | 9.77 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 28 | None | ||
| ENB | Enbridge Inc | Options Chain | 0.75 | 0.90 | 0.83 |
|
0.02 | 0.17 | 0.41 | -0.01 | 46.91 | 47.50 | 12/19/2025 | Yes | 8/15 | 0.94 | 0.94 | 20 | 21 | 9 | 72 | None | |
| ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 0.80 | 0.85 | 0.83 |
|
0.07 | 0.82 | 0.41 | -0.01 | 11.22 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 38 | None | ||
| FE | Firstenergy Corp | Options Chain | 0.75 | 0.90 | 0.83 |
|
0.02 | 0.17 | 0.39 | -0.01 | 46.64 | 47.00 | 12/19/2025 | No | 11/07 | 0.45 | 0.45 | 21 | 2 | 11 | 68 | None | |
| MRAM | Everspin Technologies Inc | Options Chain | 0.60 | 1.05 | 0.83 |
|
0.07 | 0.89 | 0.39 | -0.01 | 10.62 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 13 | 19 | None | ||
| VTLE | Options Chain | 0.60 | 1.05 | 0.83 |
|
0.05 | 0.59 | 0.38 | -0.01 | 15.70 | 17.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | |||
| OHI | Omega Healthcare Investors Inc | Options Chain | 0.65 | 1.00 | 0.83 |
|
0.02 | 0.20 | 0.38 | -0.01 | 40.49 | 41.00 | 12/19/2025 | Yes | 11/03 | 0.67 | 0.67 | 21 | 0 | 12 | 71 | None | |
| QFIN | 360 DigiTech Inc | Options Chain | 0.55 | 1.10 | 0.83 |
|
0.03 | 0.55 | 0.33 | -0.02 | 26.99 | 30.00 | 12/19/2025 | Yes | 9/08 | 0.70 | 0.76 | 11 | 1 | 23 | 44 |
Growth Stock List |
|
| REXR | Rexford Industrial Realty Inc | Options Chain | 0.75 | 0.90 | 0.83 |
|
0.02 | 0.24 | 0.31 | -0.02 | 42.20 | 45.00 | 12/19/2025 | No | 12/31 | 0.43 | 0.43 | 21 | 12 | 11 | 65 | None | |
| STLA | Stellantis N.V | Options Chain | 0.75 | 0.85 | 0.80 |
|
0.07 | 0.48 | 0.55 | -0.01 | 10.88 | 11.00 | 12/19/2025 | Yes | 4/23 | 1.55 | 0.68 | 6 | 3 | 13 | 53 | None | |
| PUMP | ProPetro Holding Corp | Options Chain | 0.60 | 1.00 | 0.80 |
|
0.11 | 0.74 | 0.53 | -0.01 | 6.31 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 38 | None | ||
| CRMD | CorMedix Inc | Options Chain | 0.75 | 0.85 | 0.80 |
|
0.07 | 0.62 | 0.46 | -0.01 | 11.17 | 12.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 18 | 52 |
Small Cap Stock List |
||
| ROIV | Roivant Sciences Ltd | Options Chain | 0.45 | 1.15 | 0.80 |
|
0.04 | 0.36 | 0.45 | -0.01 | 18.22 | 19.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 43 | None | ||
| FLUX | Flux Power Holdings Inc | Options Chain | 0.60 | 1.00 | 0.80 |
|
0.11 | 1.46 | 0.44 | -0.01 | 6.14 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 31 | None | ||
| LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.65 | 0.95 | 0.80 |
|
0.06 | 0.51 | 0.44 | -0.01 | 12.13 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 35 | None | ||
| SGHC | Super Group (SGHC) Ltd | Options Chain | 0.65 | 0.95 | 0.80 |
|
0.06 | 0.64 | 0.43 | -0.01 | 11.93 | 13.00 | 12/19/2025 | No | 9/18 | 0.04 | 0.04 | 5 | 0 | 13 | 36 | None | |
| CYBN | Cybin Inc | Options Chain | 0.30 | 1.30 | 0.80 |
|
0.11 | 1.43 | 0.41 | -0.01 | 6.17 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 8 | 36 | None | ||
| REAL | Therealreal Inc | Options Chain | 0.50 | 1.10 | 0.80 |
|
0.05 | 0.88 | 0.36 | -0.02 | 12.09 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 32 | None | ||
| RXO | RXO Inc | Options Chain | 0.65 | 0.95 | 0.80 |
|
0.04 | 0.58 | 0.35 | -0.02 | 17.51 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 26 | None | ||
| TRP | TC Energy Corporation | Options Chain | 0.70 | 0.90 | 0.80 |
|
0.02 | 0.26 | 0.33 | -0.02 | 50.40 | 52.50 | 12/19/2025 | Yes | 9/29 | 0.85 | 0.85 | 20 | 0 | 11 | 75 | None | |
| CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.12 | 1.46 | 0.79 |
|
0.23 | 3.67 | 0.55 | 0.00 | 3.82 | 3.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 27 | None | ||
| BITF | Bitfarms Ltd | Options Chain | 0.75 | 0.80 | 0.78 |
|
0.14 | 1.60 | 0.55 | -0.01 | 4.61 | 5.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 28 | None | ||
| FOLD | Amicus Therapeutics Inc | Options Chain | 0.55 | 1.00 | 0.78 |
|
0.09 | 0.69 | 0.55 | -0.01 | 8.67 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 31 | None | ||
| TTI | Tetra Technologies Inc | Options Chain | 0.60 | 0.95 | 0.78 |
|
0.10 | 0.81 | 0.53 | -0.01 | 7.84 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 1 | 0 | 14 | 45 | None | ||
| NOTE | Options Chain | 0.40 | 1.15 | 0.78 |
|
0.16 | 1.50 | 0.52 | -0.01 | 4.37 | 5.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 9 | None | |||
| BKD | Brookdale Senior Living Inc | Options Chain | 0.40 | 1.15 | 0.78 |
|
0.09 | 0.66 | 0.52 | -0.01 | 8.83 | 9.00 | 12/19/2025 | Yes | 10/08 | 0.00 | 0.25 | 0 | 0 | 5 | 33 | None | |
| ANGX | Angel Studios Inc - Class A | Options Chain | 0.65 | 0.90 | 0.78 |
|
0.10 | 1.15 | 0.51 | -0.01 | 6.83 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 11 | None | ||
| GENI | Genius Sports Ltd | Options Chain | 0.65 | 0.90 | 0.78 |
|
0.06 | 0.54 | 0.48 | -0.01 | 12.03 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 40 | None | ||
| RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.75 | 0.80 | 0.78 |
|
0.11 | 1.25 | 0.47 | -0.01 | 6.04 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 29 | None | ||
| SPT | Sprout Social Inc Class A | Options Chain | 0.65 | 0.90 | 0.78 |
|
0.06 | 0.79 | 0.46 | -0.02 | 11.25 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 34 | None | ||
| TDUP | ThredUp Inc - Class A | Options Chain | 0.55 | 1.00 | 0.78 |
|
0.08 | 0.85 | 0.45 | -0.01 | 8.93 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| VTYX | Ventyx Biosciences Inc | Options Chain | 0.75 | 0.80 | 0.78 |
|
0.10 | 1.38 | 0.44 | -0.01 | 5.81 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 32 | None | ||
| CADE | Cadence Bancorporation - Class A | Options Chain | 0.55 | 1.00 | 0.78 |
|
0.02 | 0.23 | 0.38 | -0.02 | 36.49 | 40.00 | 12/19/2025 | No | 12/15 | 0.28 | 0.28 | 21 | 12 | 15 | 71 | None | |
| TEN | Tsakos Energy Navigation Ltd | Options Chain | 0.55 | 1.00 | 0.78 |
|
0.03 | 0.44 | 0.36 | -0.01 | 23.30 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | ||
| UPBD | Options Chain | 0.50 | 1.05 | 0.78 |
|
0.03 | 0.49 | 0.34 | -0.01 | 22.73 | 25.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | |||
| AAL | American Airlines Group Inc | Options Chain | 0.69 | 0.85 | 0.77 |
|
0.06 | 0.43 | 0.55 | -0.01 | 13.78 | 13.50 | 12/5/2025 | No | 2/04 | 0.00 | 0.10 | 1 | 0 | 11 | 44 | None | |
| ACIC | Options Chain | 0.65 | 0.85 | 0.75 |
|
0.06 | 0.45 | 0.52 | -0.01 | 11.89 | 12.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 11 | None | |||
| RLAY | Relay Therapeutics Inc | Options Chain | 0.55 | 0.95 | 0.75 |
|
0.10 | 1.06 | 0.50 | -0.01 | 6.86 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 35 | None | ||
| TMQ | Trilogy Metals Inc | Options Chain | 0.70 | 0.80 | 0.75 |
|
0.12 | 1.34 | 0.49 | -0.01 | 5.99 | 6.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 11 | 29 | None | ||
| NXE | NexGen Energy Ltd | Options Chain | 0.70 | 0.80 | 0.75 |
|
0.08 | 0.71 | 0.48 | -0.01 | 8.74 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| OI | O-I Glass Inc | Options Chain | 0.60 | 0.90 | 0.75 |
|
0.06 | 0.45 | 0.47 | -0.01 | 12.60 | 13.00 | 12/19/2025 | Yes | 2/27 | 0.00 | 0.05 | 1 | 0 | 6 | 39 | None | |
| PEPG | PepGen Inc | Options Chain | 0.50 | 1.00 | 0.75 |
|
0.12 | 1.20 | 0.46 | -0.01 | 4.57 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 20 | None | ||
| BCE | BCE Inc | Options Chain | 0.70 | 0.80 | 0.75 |
|
0.03 | 0.27 | 0.42 | -0.01 | 23.81 | 24.00 | 12/19/2025 | Yes | 9/15 | 0.44 | 0.44 | 20 | 0 | 11 | 47 | None | |
| OCUL | Ocular Therapeutix Inc | Options Chain | 0.25 | 1.25 | 0.75 |
|
0.06 | 0.63 | 0.42 | -0.01 | 11.49 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 39 | None | ||
| WES | Western Midstream Partners LP | Options Chain | 0.50 | 1.00 | 0.75 |
|
0.02 | 0.20 | 0.40 | -0.01 | 38.34 | 39.00 | 12/19/2025 | Yes | 10/31 | 0.91 | 0.91 | 21 | 3 | 11 | 68 | None | |
| SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 |
|
0.07 | 0.92 | 0.39 | -0.01 | 9.14 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 27 | None | ||
| PPL | PPL Corp | Options Chain | 0.70 | 0.80 | 0.75 |
|
0.02 | 0.18 | 0.38 | -0.01 | 37.35 | 38.00 | 12/19/2025 | Yes | 9/10 | 0.27 | 0.27 | 20 | 2 | 7 | 66 | None | |
| ABCL | AbCellera Biologics Inc | Options Chain | 0.55 | 0.90 | 0.73 |
|
0.12 | 1.00 | 0.53 | -0.01 | 5.66 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 31 | None | ||
| TALO | Talos Energy Inc | Options Chain | 0.35 | 1.10 | 0.73 |
|
0.07 | 0.52 | 0.52 | -0.01 | 9.76 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 38 | None | ||
| INFY | Infosys Ltd | Options Chain | 0.65 | 0.80 | 0.73 |
|
0.04 | 0.35 | 0.51 | -0.01 | 17.48 | 17.00 | 12/19/2025 | No | 5/30 | 0.25 | 0.26 | 10 | 8 | 16 | 54 | None | |
| AQST | Aquestive Therapeutics Inc | Options Chain | 0.45 | 1.00 | 0.73 |
|
0.09 | 1.00 | 0.47 | -0.01 | 6.84 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 5 | 36 | None | ||
| QUIK | Quicklogic Corp | Options Chain | 0.35 | 1.10 | 0.73 |
|
0.09 | 1.00 | 0.46 | -0.01 | 7.02 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 24 | None | ||
| BXSL | Blackstone Secured Lending Fund. | Options Chain | 0.60 | 0.85 | 0.73 |
|
0.03 | 0.23 | 0.45 | -0.01 | 26.80 | 27.50 | 12/19/2025 | Yes | 9/30 | 0.77 | 0.77 | 18 | 3 | 11 | 75 | None | |
| SNBR | Sleep Number Corp | Options Chain | 0.70 | 0.75 | 0.73 |
|
0.10 | 1.18 | 0.45 | -0.01 | 6.45 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 20 | None | ||
| T | AT&T Inc | Options Chain | 0.70 | 0.75 | 0.73 |
|
0.03 | 0.23 | 0.44 | -0.01 | 25.14 | 26.00 | 12/19/2025 | No | 10/10 | 0.28 | 0.28 | 20 | 0 | 14 | 69 | None | |
| WTTR | Select Water Solutions Inc - Class A | Options Chain | 0.55 | 0.90 | 0.73 |
|
0.06 | 0.58 | 0.44 | -0.01 | 11.81 | 12.50 | 12/19/2025 | Yes | 11/07 | 0.07 | 0.07 | 13 | 3 | 11 | 49 | None | |
| FLYW | Flywire Corp | Options Chain | 0.60 | 0.85 | 0.73 |
|
0.05 | 0.55 | 0.41 | -0.01 | 13.77 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 36 | None | ||
| EBS | Emergent Biosolutions Inc | Options Chain | 0.35 | 1.10 | 0.73 |
|
0.06 | 0.86 | 0.34 | -0.01 | 9.74 | 12.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 16 | 44 | None | ||
| HUBG | Hub Group Inc - Class A | Options Chain | 0.05 | 1.40 | 0.73 |
|
0.02 | 0.32 | 0.27 | -0.02 | 35.62 | 40.00 | 12/19/2025 | Yes | 9/12 | 0.12 | 0.12 | 7 | 1 | 13 | 45 | None | |
| PFE | Pfizer Inc | Options Chain | 0.71 | 0.72 | 0.72 |
|
0.03 | 0.25 | 0.43 | -0.01 | 24.76 | 25.00 | 12/19/2025 | Yes | 11/07 | 0.43 | 0.43 | 21 | 14 | 14 | 63 | None | |
| KHC | Kraft Heinz Company | Options Chain | 0.59 | 0.82 | 0.71 |
|
0.03 | 0.30 | 0.41 | -0.01 | 25.25 | 26.00 | 11/28/2025 | Yes | 8/29 | 0.40 | 0.40 | 20 | 0 | 6 | 58 | None | |
| NEXT | NextDecade Corporation | Options Chain | 0.65 | 0.75 | 0.70 |
|
0.12 | 0.75 | 0.55 | -0.01 | 5.83 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 31 | None | ||
| LAC | Lithium Americas Corp (NewCo) | Options Chain | 0.65 | 0.75 | 0.70 |
|
0.11 | 1.13 | 0.50 | -0.01 | 6.72 | 6.50 | 12/5/2025 | No | 0.00 | 0.00 | 0 | 0 | 9 | 25 | None | ||
| KIM | Kimco Realty Corporation | Options Chain | 0.50 | 0.90 | 0.70 |
|
0.03 | 0.23 | 0.50 | -0.01 | 22.34 | 22.50 | 12/19/2025 | Yes | 9/05 | 0.25 | 0.25 | 21 | 4 | 10 | 67 | None | |
| OMI | Owens & Minor Inc | Options Chain | 0.60 | 0.80 | 0.70 |
|
0.12 | 1.08 | 0.49 | -0.01 | 5.51 | 6.00 | 12/19/2025 | Yes | 12/14 | 0.00 | 0.00 | 8 | 0 | 5 | 28 | None | |
| AZ | A2Z Smart Technologies Corp | Options Chain | 0.60 | 0.80 | 0.70 |
|
0.09 | 0.81 | 0.46 | -0.01 | 7.43 | 8.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 18 | None | ||
| APPS | Digital Turbine Inc | Options Chain | 0.65 | 0.75 | 0.70 |
|
0.09 | 1.06 | 0.45 | -0.01 | 6.66 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 25 | None | ||
| INMD | Inmode Ltd | Options Chain | 0.65 | 0.75 | 0.70 |
|
0.04 | 0.41 | 0.44 | -0.01 | 15.31 | 16.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 17 | 42 | None | ||
| HBM | Hudbay Minerals Inc | Options Chain | 0.60 | 0.80 | 0.70 |
|
0.04 | 0.50 | 0.40 | -0.02 | 15.83 | 17.50 | 12/19/2025 | Yes | 9/02 | 0.01 | 0.01 | 10 | 0 | 16 | 57 | None | |
| SUPV | Grupo Supervielle S.A. | Options Chain | 0.55 | 0.85 | 0.70 |
|
0.06 | 0.96 | 0.35 | -0.01 | 6.73 | 12.50 | 12/19/2025 | Yes | 5/19 | 0.17 | 0.20 | 4 | 1 | 20 | 64 |
Small Cap Stock List |
|
| SENS | Senseonics Holdings Inc | Options Chain | 0.40 | 1.00 | 0.70 |
|
0.07 | 1.39 | 0.33 | -0.01 | 7.01 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| ALHC | Alignment Healthcare Inc | Options Chain | 0.55 | 0.85 | 0.70 |
|
0.03 | 0.56 | 0.33 | -0.01 | 17.51 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 40 | None | ||
| SMA | Smartstop Self Storage REIT Inc | Options Chain | 0.45 | 0.95 | 0.70 |
|
0.02 | 0.27 | 0.31 | -0.01 | 37.87 | 40.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| CAG | Conagra Brands Inc | Options Chain | 0.50 | 0.85 | 0.68 |
|
0.04 | 0.28 | 0.55 | 0.00 | 18.29 | 18.00 | 12/5/2025 | No | 10/30 | 0.35 | 0.35 | 21 | 5 | 14 | 63 | None | |
| FSK | FS KKR Capital Corp | Options Chain | 0.45 | 0.90 | 0.68 |
|
0.05 | 0.31 | 0.54 | 0.00 | 15.21 | 15.00 | 12/19/2025 | Yes | 12/03 | 0.70 | 0.70 | 28 | 3 | 11 | 65 | None | |
| FIP | FTAI Infrastructure Inc | Options Chain | 0.30 | 1.05 | 0.68 |
|
0.11 | 0.89 | 0.52 | -0.01 | 5.66 | 6.00 | 12/19/2025 | Yes | 8/25 | 0.03 | 0.03 | 12 | 0 | 7 | 28 | None | |
| BRSL | International Game Technology PLC | Options Chain | 0.30 | 1.05 | 0.68 |
|
0.04 | 0.34 | 0.46 | -0.01 | 16.61 | 17.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 16 | None | ||
| SLDP | Solid Power Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 |
|
0.09 | 1.36 | 0.43 | -0.01 | 6.15 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 26 | None | ||
| ADTN | ADTRAN Holdings Inc | Options Chain | 0.35 | 1.00 | 0.68 |
|
0.06 | 0.65 | 0.41 | -0.01 | 10.07 | 11.00 | 12/19/2025 | Yes | 8/18 | 0.00 | 0.09 | 15 | 0 | 7 | 34 | None | |
| BCS | Barclays plc | Options Chain | 0.65 | 0.70 | 0.68 |
|
0.03 | 0.30 | 0.39 | -0.01 | 20.68 | 22.00 | 12/19/2025 | No | 8/08 | 0.28 | 0.16 | 10 | 0 | 17 | 55 | None | |
| INVH | Invitation Homes Inc | Options Chain | 0.40 | 0.95 | 0.68 |
|
0.02 | 0.24 | 0.37 | -0.01 | 28.87 | 30.00 | 12/19/2025 | No | 9/25 | 0.29 | 0.29 | 21 | 0 | 12 | 59 | None | |
| OSW | OneSpaWorld Holdings Ltd | Options Chain | 0.30 | 1.05 | 0.68 |
|
0.03 | 0.35 | 0.37 | -0.01 | 21.23 | 22.50 | 12/19/2025 | Yes | 8/20 | 0.04 | 0.04 | 5 | 2 | 13 | 42 | None | |
| EQNR | Equinor ASA | Options Chain | 0.55 | 0.80 | 0.68 |
|
0.03 | 0.30 | 0.37 | -0.01 | 24.22 | 25.00 | 12/19/2025 | Yes | 11/14 | 0.37 | 0.37 | 33 | 3 | 11 | 62 | None | |
| SONO | Sonos Inc | Options Chain | 0.55 | 0.80 | 0.68 |
|
0.03 | 0.56 | 0.33 | -0.01 | 17.40 | 20.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 29 | None | ||
| JHX | James Hardie Industries plc | Options Chain | 0.55 | 0.80 | 0.68 |
|
0.03 | 0.48 | 0.31 | -0.01 | 22.34 | 25.00 | 12/19/2025 | Yes | 5/26 | 0.00 | 0.30 | 3 | 0 | 7 | 44 | None | |
| KYIV | Kyivstar Group Ltd | Options Chain | 0.20 | 1.15 | 0.68 |
|
0.05 | 1.16 | 0.28 | -0.01 | 13.33 | 15.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 12 | None | ||
| EPD | Enterprise Products Partners L P | Options Chain | 0.44 | 0.90 | 0.67 |
|
0.02 | 0.16 | 0.48 | 0.00 | 30.99 | 31.00 | 12/19/2025 | Yes | 10/31 | 0.55 | 0.55 | 21 | 27 | 13 | 68 | None | |
| FLG | New York Community Bancorp Inc | Options Chain | 0.60 | 0.70 | 0.65 |
|
0.05 | 0.33 | 0.55 | -0.01 | 12.11 | 12.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| TSHA | Taysha Gene Therapies Inc | Options Chain | 0.30 | 1.00 | 0.65 |
|
0.13 | 1.02 | 0.55 | -0.01 | 4.75 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| ABEO | Abeona Therapeutics Inc | Options Chain | 0.50 | 0.80 | 0.65 |
|
0.11 | 1.06 | 0.54 | -0.01 | 5.48 | 6.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 38 | None | ||
| TOI | Oncology Institute Inc (The) | Options Chain | 0.55 | 0.75 | 0.65 |
|
0.13 | 1.14 | 0.53 | -0.01 | 4.75 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 18 | None | ||
| LESL | Leslies Inc | Options Chain | 0.40 | 0.90 | 0.65 |
|
0.13 | 1.32 | 0.50 | -0.01 | 4.28 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 24 | None | ||
| ACI | Albertsons Companies Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 |
|
0.03 | 0.26 | 0.49 | -0.01 | 18.65 | 19.00 | 12/19/2025 | No | 10/24 | 0.15 | 0.15 | 21 | 0 | 12 | 52 | None | |
| AMBC | AMBAC Financial Group Inc | Options Chain | 0.55 | 0.75 | 0.65 |
|
0.07 | 0.64 | 0.48 | -0.01 | 8.45 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 36 | None | ||
| TUSK | Mammoth Energy Services Inc | Options Chain | 0.05 | 1.25 | 0.65 |
|
0.26 | 4.57 | 0.48 | 0.00 | 2.15 | 2.50 | 12/19/2025 | Yes | 5/09 | 0.00 | 0.12 | 0 | 0 | 14 | 31 | None | |
| FSLY | Fastly Inc - Class A | Options Chain | 0.50 | 0.80 | 0.65 |
|
0.07 | 0.87 | 0.46 | -0.01 | 8.33 | 9.00 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 30 | None | ||
| EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.40 | 0.90 | 0.65 |
|
0.07 | 0.74 | 0.45 | -0.01 | 8.23 | 9.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 32 | None | ||
| RZLV | Rezolve AI Ltd | Options Chain | 0.55 | 0.75 | 0.65 |
|
0.11 | 1.36 | 0.43 | -0.01 | 4.72 | 6.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| IBN | ICICI Bank Ltd | Options Chain | 0.55 | 0.75 | 0.65 |
|
0.02 | 0.19 | 0.42 | -0.01 | 31.25 | 32.00 | 12/19/2025 | Yes | 8/08 | 0.05 | 0.19 | 4 | 3 | 14 | 73 | None | |
| BZAI | Blaize Holdings Inc - Class A | Options Chain | 0.30 | 1.00 | 0.65 |
|
0.11 | 1.46 | 0.42 | -0.01 | 4.73 | 6.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 19 | None | ||
| COMM | CommScope Holding Company Inc | Options Chain | 0.60 | 0.70 | 0.65 |
|
0.04 | 0.36 | 0.41 | -0.01 | 15.81 | 17.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 37 | None | ||
| MAT | Mattel Inc | Options Chain | 0.45 | 0.85 | 0.65 |
|
0.03 | 0.34 | 0.40 | -0.01 | 18.45 | 20.00 | 12/19/2025 | No | 8/21 | 0.00 | 0.15 | 0 | 0 | 12 | 51 | None | |
| SANA | Sana Biotechnology Inc | Options Chain | 0.30 | 1.00 | 0.65 |
|
0.09 | 1.46 | 0.40 | -0.01 | 5.59 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 30 | None | ||
| XERS | Xeris Biopharma Holdings Inc | Options Chain | 0.40 | 0.90 | 0.65 |
|
0.07 | 0.75 | 0.39 | -0.01 | 9.21 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 36 |
Small Cap Stock List |
||
| IRDM | Iridium Communications Inc | Options Chain | 0.60 | 0.70 | 0.65 |
|
0.03 | 0.56 | 0.33 | -0.01 | 18.14 | 20.00 | 12/19/2025 | No | 9/15 | 0.14 | 0.15 | 11 | 2 | 14 | 57 | None | |
| FAST | Fastenal Company | Options Chain | 0.60 | 0.70 | 0.65 |
|
0.01 | 0.21 | 0.30 | -0.01 | 42.87 | 45.00 | 12/19/2025 | No | 10/28 | 0.22 | 0.22 | 22 | 26 | 13 | 54 | None | |
| SMPL | Simply Good Foods Company | Options Chain | 0.50 | 0.80 | 0.65 |
|
0.03 | 0.41 | 0.27 | -0.01 | 20.26 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 10 | 50 | None | ||
| BEPC | Brookfield Renewable Corporation (Exchangeable Shares) - Class A | Options Chain | 0.55 | 0.75 | 0.65 |
|
0.01 | 0.34 | 0.24 | -0.01 | 40.60 | 45.00 | 12/19/2025 | Yes | 8/29 | 0.37 | 0.37 | 20 | 5 | 8 | 41 | None | |
| ACHV | Achieve Life Sciences Inc | Options Chain | 0.55 | 0.70 | 0.63 |
|
0.13 | 0.92 | 0.55 | -0.01 | 5.00 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 29 | None | ||
| TE | T1 Energy Inc | Options Chain | 0.50 | 0.75 | 0.63 |
|
0.16 | 1.33 | 0.54 | -0.01 | 3.47 | 4.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.60 | 0.65 | 0.63 |
|
0.11 | 1.17 | 0.54 | -0.01 | 5.18 | 5.50 | 11/28/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| VLY | Valley National Bancorp | Options Chain | 0.55 | 0.70 | 0.63 |
|
0.06 | 0.35 | 0.54 | -0.01 | 10.98 | 11.00 | 12/19/2025 | No | 12/15 | 0.11 | 0.11 | 21 | 0 | 13 | 63 | None | |
| NPWR | Options Chain | 0.25 | 1.00 | 0.63 |
|
0.13 | 1.75 | 0.46 | -0.01 | 3.66 | 5.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 14 | None | |||
| PR | Permian Resources Corp - Class A | Options Chain | 0.50 | 0.75 | 0.63 |
|
0.05 | 0.44 | 0.45 | -0.01 | 12.48 | 13.00 | 12/19/2025 | Yes | 9/16 | 0.15 | 0.15 | 12 | 3 | 13 | 73 | None | |
| ARMN | Aris Mining Corp | Options Chain | 0.55 | 0.70 | 0.63 |
|
0.06 | 0.70 | 0.42 | -0.01 | 9.93 | 10.00 | 12/19/2025 | Yes | 8/30 | 0.00 | 0.01 | 23 | 0 | 10 | 36 | None | |
| FRSH | Freshworks Inc Class A | Options Chain | 0.55 | 0.70 | 0.63 |
|
0.05 | 0.54 | 0.40 | -0.01 | 11.39 | 12.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 35 | None | ||
| KPTI | Karyopharm Therapeutics Inc | Options Chain | 0.30 | 0.95 | 0.63 |
|
0.08 | 1.20 | 0.38 | -0.01 | 6.34 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| GDOT | Green Dot Corp - Class A | Options Chain | 0.50 | 0.75 | 0.63 |
|
0.04 | 0.62 | 0.35 | -0.01 | 13.08 | 15.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 14 | 37 | None | ||
| CAL | Caleres Inc | Options Chain | 0.30 | 0.95 | 0.63 |
|
0.04 | 0.69 | 0.33 | -0.01 | 12.57 | 15.00 | 12/19/2025 | Yes | 9/12 | 0.07 | 0.07 | 20 | 0 | 14 | 50 | None | |
| PERI | Perion Network Ltd | Options Chain | 0.45 | 0.75 | 0.60 |
|
0.06 | 0.49 | 0.51 | -0.01 | 9.71 | 10.00 | 12/19/2025 | Yes | 3/23 | 0.00 | 1.20 | 0 | 0 | 13 | 33 | None | |
| WEN | Wendy`s Co - Class A | Options Chain | 0.55 | 0.65 | 0.60 |
|
0.07 | 0.49 | 0.50 | -0.01 | 8.98 | 9.00 | 12/19/2025 | Yes | 9/02 | 0.14 | 0.14 | 20 | 0 | 14 | 54 | None | |
| AUPH | Aurinia Pharmaceuticals Inc | Options Chain | 0.50 | 0.70 | 0.60 |
|
0.05 | 0.42 | 0.45 | -0.01 | 11.89 | 13.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 19 | 43 |
Small Cap Stock List |
||
| HIMX | Himax Technologies | Options Chain | 0.55 | 0.65 | 0.60 |
|
0.06 | 0.56 | 0.44 | -0.01 | 9.29 | 10.00 | 12/19/2025 | Yes | 6/30 | 0.29 | 0.37 | 5 | 0 | 18 | 44 | None | |
| SFD | Smithfield Foods Inc | Options Chain | 0.30 | 0.90 | 0.60 |
|
0.03 | 0.26 | 0.41 | -0.01 | 21.51 | 22.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | ||
| ING | ING Groep N.V. | Options Chain | 0.55 | 0.65 | 0.60 |
|
0.02 | 0.25 | 0.41 | -0.01 | 23.96 | 25.00 | 12/19/2025 | Yes | 8/11 | 0.77 | 0.41 | 12 | 0 | 13 | 62 | None | |
| RF | Regions Financial Corp | Options Chain | 0.55 | 0.65 | 0.60 |
|
0.02 | 0.26 | 0.41 | -0.01 | 24.57 | 25.00 | 12/19/2025 | No | 12/01 | 0.27 | 0.27 | 21 | 12 | 13 | 69 | None | |
| LXU | LSB Industries Inc | Options Chain | 0.35 | 0.85 | 0.60 |
|
0.06 | 0.68 | 0.40 | -0.01 | 9.54 | 10.00 | 12/19/2025 | Yes | 12/29 | 0.00 | 0.02 | 0 | 0 | 4 | 29 | None | |
| CEPU | Central Puerto | Options Chain | 0.35 | 0.85 | 0.60 |
|
0.04 | 0.64 | 0.39 | -0.02 | 9.45 | 15.00 | 12/19/2025 | Yes | 11/29 | 0.07 | 0.35 | 6 | 0 | 22 | 61 | None | |
| ASPN | Aspen Aerogels Inc | Options Chain | 0.50 | 0.70 | 0.60 |
|
0.06 | 0.92 | 0.38 | -0.01 | 8.50 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 30 | None | ||
| NUS | Nu Skin Enterprises Inc - Class A | Options Chain | 0.50 | 0.70 | 0.60 |
|
0.05 | 0.65 | 0.37 | -0.01 | 11.02 | 12.50 | 12/19/2025 | Yes | 8/29 | 0.06 | 0.06 | 20 | 0 | 17 | 49 | None | |
| CODI | Compass Diversified Holdings | Options Chain | 0.50 | 0.70 | 0.60 |
|
0.06 | 1.13 | 0.36 | -0.01 | 8.00 | 10.00 | 12/19/2025 | Yes | 4/17 | 0.25 | 0.25 | 19 | 0 | 10 | 41 | None | |
| AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.45 | 0.70 | 0.58 |
|
0.10 | 1.13 | 0.45 | -0.01 | 5.09 | 6.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 14 | None | ||
| AES | AES Corp | Options Chain | 0.55 | 0.60 | 0.58 |
|
0.04 | 0.40 | 0.43 | -0.01 | 14.55 | 15.00 | 12/19/2025 | Yes | 10/31 | 0.18 | 0.18 | 21 | 12 | 14 | 55 | None | |
| EOLS | Evolus Inc | Options Chain | 0.50 | 0.65 | 0.58 |
|
0.08 | 0.78 | 0.43 | -0.01 | 6.79 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| GTM | ZoomInfo Technologies Inc | Options Chain | 0.50 | 0.65 | 0.58 |
|
0.05 | 0.61 | 0.40 | -0.01 | 11.13 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| CVE | Cenovus Energy Inc | Options Chain | 0.50 | 0.65 | 0.58 |
|
0.03 | 0.34 | 0.39 | -0.01 | 17.08 | 18.00 | 12/19/2025 | Yes | 9/15 | 0.20 | 0.20 | 21 | 4 | 13 | 64 | None | |
| ARLP | Alliance Resource Partners LP | Options Chain | 0.40 | 0.75 | 0.58 |
|
0.02 | 0.32 | 0.36 | -0.01 | 23.05 | 25.00 | 12/19/2025 | Yes | 8/07 | 0.70 | 0.60 | 18 | 0 | 11 | 50 | None | |
| CRESY | Cresud | Options Chain | 0.15 | 1.00 | 0.58 |
|
0.05 | 0.57 | 0.36 | -0.01 | 9.37 | 12.50 | 12/19/2025 | Yes | 12/02 | 0.38 | 0.61 | 5 | 2 | 17 | 65 | None | |
| STAG | STAG Industrial Inc | Options Chain | 0.25 | 0.90 | 0.58 |
|
0.01 | 0.19 | 0.35 | -0.01 | 38.63 | 40.00 | 12/19/2025 | Yes | 12/31 | 0.12 | 0.12 | 63 | 14 | 9 | 55 | None | |
| LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima | Options Chain | 0.40 | 0.75 | 0.58 |
|
0.05 | 0.57 | 0.33 | -0.01 | 7.85 | 12.50 | 12/19/2025 | Yes | 6/30 | 0.00 | 0.46 | 6 | 0 | 16 | 56 | None | |
| GNTX | Gentex Corp | Options Chain | 0.40 | 0.75 | 0.58 |
|
0.02 | 0.29 | 0.32 | -0.01 | 23.64 | 25.00 | 12/19/2025 | Yes | 10/08 | 0.12 | 0.12 | 20 | 0 | 16 | 52 | None | |
| ARHS | Arhaus Inc Class A | Options Chain | 0.10 | 1.05 | 0.58 |
|
0.05 | 0.74 | 0.30 | -0.01 | 10.46 | 12.50 | 12/19/2025 | Yes | 3/20 | 0.00 | 0.50 | 1 | 0 | 18 | 43 | None | |
| PBA | Pembina Pipeline Corporation | Options Chain | 0.20 | 0.95 | 0.58 |
|
0.01 | 0.22 | 0.29 | -0.01 | 38.04 | 40.00 | 12/19/2025 | Yes | 9/15 | 0.71 | 0.71 | 37 | 3 | 12 | 70 | None | |
| SAVA | Cassava Sciences Inc | Options Chain | 0.48 | 0.65 | 0.57 |
|
0.14 | 1.11 | 0.54 | -0.01 | 3.78 | 4.00 | 12/19/2025 | Yes | 12/13 | 0.00 | 5.25 | 0 | 0 | 12 | 23 | None | |
| SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.44 | 0.69 | 0.57 |
|
0.13 | 1.25 | 0.47 | -0.01 | 4.00 | 4.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 38 | None | ||
| KEY | Keycorp | Options Chain | 0.47 | 0.67 | 0.57 |
|
0.03 | 0.28 | 0.43 | -0.01 | 17.82 | 18.00 | 12/19/2025 | No | 9/02 | 0.20 | 0.20 | 20 | 0 | 9 | 59 | None | |
| PCG | PG&E Corp | Options Chain | 0.53 | 0.58 | 0.56 |
|
0.03 | 0.30 | 0.40 | -0.01 | 16.40 | 17.00 | 12/19/2025 | Yes | 9/30 | 0.03 | 0.03 | 8 | 1 | 11 | 60 | None | |
| UPXI | Upexi Inc | Options Chain | 0.53 | 0.58 | 0.56 |
|
0.07 | 1.69 | 0.35 | -0.01 | 4.91 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 9 | 26 | None | ||
| TGB | Taseko Mines Ltd | Options Chain | 0.40 | 0.70 | 0.55 |
|
0.14 | 0.78 | 0.55 | 0.00 | 4.07 | 4.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 4 | 35 | None | ||
| RUM | Rumble Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.07 | 0.58 | 0.49 | -0.01 | 7.14 | 7.50 | 12/5/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 25 | None | ||
| AM | Antero Midstream Corp | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.03 | 0.25 | 0.47 | -0.01 | 17.83 | 18.00 | 12/19/2025 | Yes | 10/22 | 0.23 | 0.23 | 21 | 0 | 11 | 56 | None | |
| WT | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.04 | 0.36 | 0.46 | -0.01 | 12.18 | 12.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | |||
| HBAN | Huntington Bancshares Inc | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.03 | 0.27 | 0.44 | -0.01 | 16.07 | 16.00 | 12/19/2025 | No | 12/18 | 0.15 | 0.15 | 21 | 0 | 13 | 66 | None | |
| LZ | LegalZoom.com Inc | Options Chain | 0.40 | 0.70 | 0.55 |
|
0.05 | 0.47 | 0.44 | -0.01 | 10.37 | 11.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 32 | None | ||
| SGML | Sigma Lithium Corporation | Options Chain | 0.45 | 0.65 | 0.55 |
|
0.08 | 1.09 | 0.43 | -0.01 | 6.50 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 3 | 18 | None | ||
| ATAI | ATAI Life Sciences N.V. | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.08 | 0.99 | 0.42 | -0.01 | 5.77 | 7.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 8 | 30 | None | ||
| AMX | America Movil S.A.B.DE C.V. | Options Chain | 0.40 | 0.70 | 0.55 |
|
0.02 | 0.21 | 0.42 | -0.01 | 22.67 | 23.00 | 12/19/2025 | No | 11/07 | 0.28 | 0.28 | 10 | 0 | 14 | 61 | None | |
| NG | Novagold Resources Inc | Options Chain | 0.35 | 0.75 | 0.55 |
|
0.06 | 0.72 | 0.41 | -0.01 | 8.53 | 9.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 5 | 34 | None | ||
| INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.35 | 0.75 | 0.55 |
|
0.07 | 1.22 | 0.39 | -0.01 | 5.61 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 30 | None | ||
| RYN | Rayonier Inc | Options Chain | 0.50 | 0.60 | 0.55 |
|
0.02 | 0.33 | 0.31 | -0.01 | 23.30 | 25.00 | 12/19/2025 | Yes | 12/10 | 1.40 | 0.27 | 24 | 0 | 18 | 59 | None | |
| NIO | NIO Inc | Options Chain | 0.53 | 0.55 | 0.54 |
|
0.07 | 0.79 | 0.41 | -0.01 | 6.90 | 8.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | -7 | None | ||
| KMI | Kinder Morgan Inc - Class P | Options Chain | 0.42 | 0.65 | 0.54 |
|
0.02 | 0.22 | 0.34 | -0.01 | 25.86 | 27.00 | 12/19/2025 | No | 11/03 | 0.29 | 0.29 | 21 | 7 | 9 | 64 | None | |
| MSDL | Morgan Stanley Direct Lending Fund | Options Chain | 0.20 | 0.85 | 0.53 |
|
0.03 | 0.32 | 0.55 | 0.00 | 17.15 | 17.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 17 | None | ||
| IDN | Intellicheck Inc | Options Chain | 0.15 | 0.90 | 0.53 |
|
0.11 | 0.76 | 0.54 | -0.01 | 4.76 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 22 | None | ||
| BTBT | Bit Digital Inc | Options Chain | 0.50 | 0.55 | 0.53 |
|
0.12 | 1.24 | 0.51 | -0.01 | 3.91 | 4.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 35 | None | ||
| LAZR | Luminar Technologies Inc - Class A | Options Chain | 0.44 | 0.61 | 0.53 |
|
0.18 | 2.52 | 0.50 | -0.01 | 2.22 | 3.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 7 | 25 | None | ||
| ASTL | Algoma Steel Group Inc | Options Chain | 0.50 | 0.55 | 0.53 |
|
0.11 | 1.07 | 0.48 | -0.01 | 4.50 | 5.00 | 12/19/2025 | Yes | 5/13 | 0.05 | 0.05 | 14 | 0 | 11 | 42 | None | |
| PRME | Options Chain | 0.45 | 0.60 | 0.53 |
|
0.09 | 1.09 | 0.48 | -0.01 | 5.33 | 6.00 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 15 | None | |||
| ACIU | AC Immune SA | Options Chain | 0.45 | 0.60 | 0.53 |
|
0.11 | 1.63 | 0.47 | -0.01 | 3.25 | 5.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 10 | 21 | None | ||
| NOV | NOV Inc | Options Chain | 0.40 | 0.65 | 0.53 |
|
0.04 | 0.45 | 0.40 | -0.01 | 13.84 | 15.00 | 12/19/2025 | No | 9/12 | 0.07 | 0.07 | 17 | 0 | 16 | 68 | None | |
| PUBM | PubMatic Inc - Class A | Options Chain | 0.25 | 0.80 | 0.53 |
|
0.05 | 0.71 | 0.39 | -0.01 | 8.75 | 10.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 12 | 30 | None | ||
| STEX | Biosig Technologies Inc | Options Chain | 0.45 | 0.60 | 0.53 |
|
0.07 | 1.77 | 0.37 | -0.01 | 4.86 | 7.50 | 12/19/2025 | No | 0.00 | 0.00 | 0 | 0 | 3 | 11 | None | ||
| VVPR | VivoPower International PLC | Options Chain | 0.45 | 0.60 | 0.53 |
|
0.07 | 1.62 | 0.31 | -0.01 | 4.92 | 7.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 2 | 21 | None | ||
| NVST | Envista Holdings Corp | Options Chain | 0.40 | 0.65 | 0.53 |
|
0.02 | 0.38 | 0.30 | -0.01 | 20.36 | 22.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 7 | 41 | None | ||
| BYND | Beyond Meat Inc | Options Chain | 0.50 | 0.53 | 0.52 |
|
0.15 | 2.97 | 0.55 | -0.01 | 2.19 | 3.50 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 6 | 24 | None | ||
| CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.47 | 0.54 | 0.51 |
|
0.13 | 0.97 | 0.51 | -0.01 | 3.82 | 4.00 | 12/19/2025 | Yes | 0.00 | 0.00 | 0 | 0 | 11 | 27 | None |