Monthly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NFLX | Netflix Inc | Options Chain | 87.55 | 92.30 | 89.93 | 0.07 | 0.38 | -0.55 | -0.68 | 1,187.97 | 1,230.00 | 7/18/2025 | Yes | 7 | 66 | None | |
NFLX | Netflix Inc | Options Chain | 64.05 | 67.80 | 65.93 | 0.06 | 0.38 | -0.45 | -0.70 | 1,187.97 | 1,185.00 | 7/18/2025 | Yes | 7 | 66 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 61.85 | 62.80 | 62.33 | 0.15 | 0.73 | -0.55 | -0.41 | 399.46 | 405.00 | 7/18/2025 | No | 1 | 59 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 55.05 | 58.35 | 56.70 | 0.08 | 0.40 | -0.54 | -0.44 | 715.20 | 740.00 | 7/18/2025 | No | 11 | 65 | None | |
KLAC | KLA Corp | Options Chain | 51.60 | 56.40 | 54.00 | 0.07 | 0.37 | -0.54 | -0.43 | 767.51 | 780.00 | 7/18/2025 | No | 12 | 68 | None | |
APP | Applovin Corp - Class A | Options Chain | 53.20 | 54.00 | 53.60 | 0.14 | 0.71 | -0.53 | -0.37 | 354.29 | 380.00 | 7/18/2025 | No | 9 | 61 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 50.80 | 52.90 | 51.85 | 0.10 | 0.51 | -0.52 | -0.40 | 517.80 | 540.00 | 7/18/2025 | No | 11 | 55 | None | |
AXON | Axon Enterprise Inc | Options Chain | 47.30 | 52.00 | 49.65 | 0.07 | 0.36 | -0.52 | -0.41 | 731.37 | 750.00 | 7/18/2025 | No | 7 | 54 | None | |
COST | Costco Wholesale Corp | Options Chain | 47.55 | 51.00 | 49.28 | 0.05 | 0.25 | -0.54 | -0.41 | 1,018.13 | 1,030.00 | 7/18/2025 | No | 15 | 61 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 47.10 | 48.55 | 47.83 | 0.10 | 0.49 | -0.55 | -0.34 | 444.07 | 480.00 | 7/18/2025 | Yes | 6 | 45 | None | |
TSLA | Tesla Inc | Options Chain | 43.95 | 44.40 | 44.18 | 0.12 | 0.63 | -0.54 | -0.32 | 341.04 | 360.00 | 7/18/2025 | No | 7 | 49 | None | |
GEV | GE Vernova LLC | Options Chain | 41.20 | 42.80 | 42.00 | 0.09 | 0.48 | -0.52 | -0.34 | 464.39 | 480.00 | 7/18/2025 | No | 3 | 22 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 40.30 | 42.10 | 41.20 | 0.08 | 0.52 | -0.45 | -0.40 | 517.80 | 520.00 | 7/18/2025 | No | 11 | 55 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 40.15 | 41.70 | 40.93 | 0.06 | 0.41 | -0.43 | -0.45 | 715.20 | 710.00 | 7/18/2025 | No | 11 | 65 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 39.15 | 39.45 | 39.30 | 0.06 | 0.32 | -0.55 | -0.31 | 636.57 | 645.00 | 7/18/2025 | No | 17 | 72 | None | |
KLAC | KLA Corp | Options Chain | 37.40 | 39.70 | 38.55 | 0.05 | 0.37 | -0.43 | -0.44 | 767.51 | 750.00 | 7/18/2025 | No | 12 | 68 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 37.90 | 38.50 | 38.20 | 0.10 | 0.73 | -0.41 | -0.39 | 399.46 | 365.00 | 7/18/2025 | No | 1 | 59 | None | |
AXON | Axon Enterprise Inc | Options Chain | 35.80 | 40.40 | 38.10 | 0.05 | 0.36 | -0.45 | -0.43 | 731.37 | 730.00 | 7/18/2025 | No | 7 | 54 | None | |
APP | Applovin Corp - Class A | Options Chain | 36.00 | 36.70 | 36.35 | 0.10 | 0.72 | -0.42 | -0.37 | 354.29 | 350.00 | 7/18/2025 | No | 9 | 61 | None | |
COST | Costco Wholesale Corp | Options Chain | 33.50 | 38.95 | 36.23 | 0.04 | 0.26 | -0.44 | -0.42 | 1,018.13 | 1,005.00 | 7/18/2025 | No | 15 | 61 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 34.35 | 34.85 | 34.60 | 0.06 | 0.31 | -0.53 | -0.27 | 598.23 | 610.00 | 7/18/2025 | Yes | 14 | 76 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 33.95 | 35.20 | 34.58 | 0.12 | 0.62 | -0.54 | -0.24 | 271.95 | 280.00 | 7/18/2025 | No | 11 | 56 | None | |
PH | Parker-Hannifin Corp | Options Chain | 30.40 | 37.70 | 34.05 | 0.05 | 0.28 | -0.53 | -0.29 | 657.35 | 670.00 | 7/18/2025 | No | 11 | 67 | None | |
SNPS | Synopsys Inc | Options Chain | 32.10 | 35.60 | 33.85 | 0.07 | 0.38 | -0.52 | -0.28 | 503.48 | 510.00 | 7/18/2025 | No | 12 | 60 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 32.65 | 33.35 | 33.00 | 0.10 | 0.52 | -0.55 | -0.23 | 302.25 | 320.00 | 7/18/2025 | No | 7 | 57 | None | |
GEV | GE Vernova LLC | Options Chain | 31.40 | 32.50 | 31.95 | 0.07 | 0.49 | -0.43 | -0.34 | 464.39 | 460.00 | 7/18/2025 | No | 3 | 22 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 30.80 | 32.80 | 31.80 | 0.07 | 0.50 | -0.42 | -0.34 | 444.07 | 450.00 | 7/18/2025 | Yes | 6 | 45 | None | |
CEG | Constellation Energy Corporation | Options Chain | 29.70 | 30.10 | 29.90 | 0.10 | 0.51 | -0.53 | -0.23 | 297.49 | 310.00 | 7/18/2025 | No | 8 | 46 | None | |
TSLA | Tesla Inc | Options Chain | 29.60 | 29.95 | 29.78 | 0.09 | 0.63 | -0.42 | -0.31 | 341.04 | 335.00 | 7/18/2025 | No | 7 | 49 | None | |
ADBE | Adobe Inc | Options Chain | 29.25 | 30.05 | 29.65 | 0.07 | 0.37 | -0.54 | -0.23 | 407.69 | 420.00 | 7/18/2025 | Yes | 13 | 62 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 28.60 | 30.20 | 29.40 | 0.26 | 1.22 | -0.55 | -0.13 | 102.74 | 115.00 | 7/18/2025 | No | 3 | 22 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 29.00 | 29.30 | 29.15 | 0.05 | 0.32 | -0.45 | -0.32 | 636.57 | 625.00 | 7/18/2025 | No | 17 | 72 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 27.10 | 27.65 | 27.38 | 0.14 | 0.67 | -0.55 | -0.18 | 188.58 | 200.00 | 7/18/2025 | Yes | 5 | 48 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 27.15 | 27.55 | 27.35 | 0.05 | 0.32 | -0.45 | -0.27 | 598.23 | 595.00 | 7/18/2025 | Yes | 14 | 76 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 26.85 | 27.70 | 27.28 | 0.09 | 0.47 | -0.51 | -0.22 | 320.46 | 320.00 | 7/18/2025 | No | 14 | 60 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 26.35 | 27.15 | 26.75 | 0.09 | 0.53 | -0.49 | -0.21 | 296.67 | 300.00 | 7/18/2025 | Yes | 14 | 69 | None | |
ELV | Options Chain | 23.80 | 27.60 | 25.70 | 0.07 | 0.41 | -0.51 | -0.22 | 372.27 | 380.00 | 7/18/2025 | No | 3 | 22 | None | ||
PH | Parker-Hannifin Corp | Options Chain | 20.50 | 27.80 | 24.15 | 0.04 | 0.28 | -0.42 | -0.31 | 657.35 | 650.00 | 7/18/2025 | No | 11 | 67 | None | |
SNPS | Synopsys Inc | Options Chain | 22.30 | 25.80 | 24.05 | 0.05 | 0.39 | -0.41 | -0.29 | 503.48 | 490.00 | 7/18/2025 | No | 12 | 60 | None | |
HUM | Humana Inc | Options Chain | 23.50 | 24.00 | 23.75 | 0.10 | 0.52 | -0.54 | -0.17 | 227.14 | 235.00 | 7/18/2025 | No | 16 | 64 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 22.60 | 23.30 | 22.95 | 0.09 | 0.62 | -0.42 | -0.24 | 271.95 | 260.00 | 7/18/2025 | No | 11 | 56 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 22.65 | 23.15 | 22.90 | 0.04 | 0.21 | -0.55 | -0.18 | 570.14 | 575.00 | 7/18/2025 | No | 12 | 65 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 22.25 | 22.85 | 22.55 | 0.08 | 0.54 | -0.42 | -0.24 | 302.25 | 300.00 | 7/18/2025 | No | 7 | 57 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 20.90 | 23.70 | 22.30 | 0.07 | 0.40 | -0.53 | -0.18 | 289.96 | 300.00 | 7/18/2025 | No | 6 | 49 | None | |
WING | Wingstop Inc | Options Chain | 21.70 | 22.80 | 22.25 | 0.07 | 0.38 | -0.51 | -0.19 | 321.14 | 330.00 | 7/18/2025 | No | 11 | 52 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 21.15 | 23.00 | 22.08 | 0.08 | 0.53 | -0.43 | -0.21 | 296.67 | 290.00 | 7/18/2025 | Yes | 14 | 69 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 21.80 | 22.35 | 22.08 | 0.07 | 0.48 | -0.44 | -0.22 | 320.46 | 310.00 | 7/18/2025 | No | 14 | 60 | None | |
ADBE | Adobe Inc | Options Chain | 21.55 | 22.25 | 21.90 | 0.05 | 0.38 | -0.44 | -0.23 | 407.69 | 405.00 | 7/18/2025 | Yes | 13 | 62 | None | |
CRS | Carpenter Technology Corp | Options Chain | 19.10 | 21.80 | 20.45 | 0.09 | 0.43 | -0.55 | -0.15 | 226.00 | 240.00 | 7/18/2025 | No | 13 | 60 | None | |
ROOT | Root Inc - Class A | Options Chain | 19.30 | 21.20 | 20.25 | 0.14 | 0.74 | -0.54 | -0.13 | 130.00 | 140.00 | 7/18/2025 | No | 13 | 50 | None | |
BURL | Burlington Stores Inc | Options Chain | 19.10 | 21.20 | 20.15 | 0.08 | 0.50 | -0.49 | -0.17 | 234.74 | 240.00 | 7/18/2025 | Yes | 8 | 56 | None | |
ELV | Options Chain | 18.60 | 21.30 | 19.95 | 0.05 | 0.40 | -0.44 | -0.23 | 372.27 | 370.00 | 7/18/2025 | No | 3 | 22 | None | ||
CRM | Salesforce Inc | Options Chain | 19.50 | 20.35 | 19.93 | 0.07 | 0.40 | -0.52 | -0.16 | 283.42 | 280.00 | 7/18/2025 | Yes | 15 | 66 | None | |
CEG | Constellation Energy Corporation | Options Chain | 19.30 | 19.70 | 19.50 | 0.07 | 0.52 | -0.40 | -0.23 | 297.49 | 290.00 | 7/18/2025 | No | 8 | 46 | None | |
PWR | Quanta Services Inc | Options Chain | 17.90 | 20.90 | 19.40 | 0.06 | 0.34 | -0.50 | -0.18 | 330.83 | 340.00 | 7/18/2025 | No | 9 | 61 | None | |
PODD | Insulet Corporation | Options Chain | 17.40 | 21.30 | 19.35 | 0.06 | 0.31 | -0.54 | -0.15 | 321.00 | 330.00 | 7/18/2025 | No | 8 | 57 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 18.70 | 19.20 | 18.95 | 0.19 | 1.17 | -0.43 | -0.12 | 102.74 | 100.00 | 7/18/2025 | No | 3 | 22 | None | |
TT | Trane Technologies plc - Class A | Options Chain | 18.30 | 19.60 | 18.95 | 0.04 | 0.24 | -0.53 | -0.16 | 424.26 | 430.00 | 7/18/2025 | Yes | 13 | 66 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 18.40 | 19.40 | 18.90 | 0.10 | 0.69 | -0.43 | -0.18 | 188.58 | 185.00 | 7/18/2025 | Yes | 5 | 48 | None | |
NOC | Northrop Grumman Corp | Options Chain | 16.80 | 20.90 | 18.85 | 0.04 | 0.24 | -0.51 | -0.16 | 472.88 | 475.00 | 7/18/2025 | No | 14 | 68 | None | |
SEZL | Sezzle Inc | Options Chain | 17.80 | 19.60 | 18.70 | 0.16 | 0.80 | -0.54 | -0.12 | 105.31 | 115.00 | 7/18/2025 | No | 5 | 20 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 17.20 | 20.10 | 18.65 | 0.06 | 0.30 | -0.55 | -0.15 | 315.51 | 325.00 | 7/18/2025 | No | 10 | 61 | None | |
HCA | HCA Healthcare Inc | Options Chain | 17.80 | 18.90 | 18.35 | 0.05 | 0.25 | -0.54 | -0.15 | 376.64 | 385.00 | 7/18/2025 | No | 12 | 61 | None | |
ZS | Zscaler Inc | Options Chain | 17.80 | 18.80 | 18.30 | 0.07 | 0.39 | -0.52 | -0.15 | 252.82 | 260.00 | 7/18/2025 | Yes | 5 | 47 | None | |
ETN | Eaton Corporation plc | Options Chain | 17.10 | 19.50 | 18.30 | 0.06 | 0.29 | -0.55 | -0.15 | 322.29 | 330.00 | 7/18/2025 | No | 11 | 66 | None | |
AVGO | Broadcom Inc | Options Chain | 17.50 | 19.00 | 18.25 | 0.08 | 0.49 | -0.53 | -0.19 | 228.72 | 235.00 | 7/3/2025 | Yes | 8 | 66 | None | |
FSLR | First Solar Inc | Options Chain | 17.65 | 18.30 | 17.98 | 0.11 | 0.59 | -0.51 | -0.14 | 156.60 | 165.00 | 7/18/2025 | No | 13 | 61 | None | |
ANSS | Ansys Inc | Options Chain | 13.00 | 22.90 | 17.95 | 0.05 | 0.27 | -0.54 | -0.15 | 342.17 | 350.00 | 7/18/2025 | No | 13 | 46 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 17.60 | 18.20 | 17.90 | 0.06 | 0.35 | -0.53 | -0.14 | 277.42 | 280.00 | 7/18/2025 | No | 18 | 68 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 17.30 | 18.30 | 17.80 | 0.15 | 0.78 | -0.52 | -0.13 | 93.17 | 120.00 | 7/18/2025 | No | 14 | 62 | None | |
AMGN | AMGEN Inc | Options Chain | 16.85 | 18.30 | 17.58 | 0.06 | 0.32 | -0.55 | -0.13 | 271.66 | 280.00 | 7/18/2025 | No | 11 | 72 | None | |
WING | Wingstop Inc | Options Chain | 16.80 | 17.80 | 17.30 | 0.05 | 0.39 | -0.43 | -0.19 | 321.14 | 320.00 | 7/18/2025 | No | 11 | 52 | None | |
VST | Vistra Corp | Options Chain | 16.95 | 17.45 | 17.20 | 0.10 | 0.56 | -0.52 | -0.13 | 154.72 | 165.00 | 7/18/2025 | No | 12 | 59 | None | |
CAT | Caterpillar Inc | Options Chain | 16.80 | 17.20 | 17.00 | 0.05 | 0.27 | -0.52 | -0.15 | 343.39 | 350.00 | 7/18/2025 | No | 12 | 71 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 15.50 | 18.00 | 16.75 | 0.08 | 0.39 | -0.55 | -0.12 | 206.72 | 215.00 | 7/18/2025 | Yes | 10 | 68 | None | |
NOC | Northrop Grumman Corp | Options Chain | 14.60 | 18.40 | 16.50 | 0.04 | 0.24 | -0.46 | -0.16 | 472.88 | 470.00 | 7/18/2025 | No | 14 | 68 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 15.60 | 17.10 | 16.35 | 0.30 | 1.56 | -0.51 | -0.08 | 46.50 | 55.00 | 7/18/2025 | No | 3 | 19 | None | |
PODD | Insulet Corporation | Options Chain | 13.70 | 18.90 | 16.30 | 0.05 | 0.36 | -0.44 | -0.16 | 321.00 | 320.00 | 7/18/2025 | No | 8 | 57 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 15.95 | 16.40 | 16.18 | 0.03 | 0.22 | -0.43 | -0.20 | 570.14 | 560.00 | 7/18/2025 | No | 12 | 65 | None | |
CRS | Carpenter Technology Corp | Options Chain | 14.70 | 17.30 | 16.00 | 0.07 | 0.47 | -0.45 | -0.16 | 226.00 | 230.00 | 7/18/2025 | No | 13 | 60 | None | |
LIN | Linde Plc. | Options Chain | 14.50 | 17.50 | 16.00 | 0.03 | 0.19 | -0.54 | -0.13 | 459.00 | 465.00 | 7/18/2025 | No | 12 | 68 | None | |
MSFT | Microsoft Corporation | Options Chain | 14.85 | 17.00 | 15.93 | 0.04 | 0.21 | -0.50 | -0.16 | 454.86 | 455.00 | 7/18/2025 | No | 13 | 69 | None | |
HUM | Humana Inc | Options Chain | 15.50 | 16.00 | 15.75 | 0.07 | 0.53 | -0.41 | -0.17 | 227.14 | 220.00 | 7/18/2025 | No | 16 | 64 | None | |
AXP | American Express Company | Options Chain | 15.35 | 15.65 | 15.50 | 0.05 | 0.30 | -0.52 | -0.12 | 285.22 | 290.00 | 7/18/2025 | Yes | 14 | 69 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 14.60 | 16.40 | 15.50 | 0.06 | 0.34 | -0.53 | -0.13 | 235.53 | 240.00 | 7/18/2025 | Yes | 12 | 53 | None | |
CRM | Salesforce Inc | Options Chain | 14.40 | 16.30 | 15.35 | 0.06 | 0.40 | -0.42 | -0.16 | 283.42 | 270.00 | 7/18/2025 | Yes | 15 | 66 | None | |
PWR | Quanta Services Inc | Options Chain | 13.60 | 16.30 | 14.95 | 0.05 | 0.35 | -0.41 | -0.18 | 330.83 | 330.00 | 7/18/2025 | No | 9 | 61 | None | |
SYK | Stryker Corp | Options Chain | 13.60 | 16.30 | 14.95 | 0.04 | 0.24 | -0.49 | -0.14 | 378.28 | 380.00 | 7/18/2025 | No | 8 | 64 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 14.70 | 15.20 | 14.95 | 0.07 | 0.43 | -0.49 | -0.13 | 208.37 | 210.00 | 7/18/2025 | No | 6 | 46 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 14.80 | 14.95 | 14.88 | 0.11 | 0.59 | -0.53 | -0.11 | 122.29 | 130.00 | 7/18/2025 | No | 11 | 51 | None | |
FDX | Fedex Corp | Options Chain | 14.55 | 15.10 | 14.83 | 0.07 | 0.39 | -0.51 | -0.12 | 218.98 | 220.00 | 7/18/2025 | Yes | 14 | 65 | None | |
HD | Home Depot Inc | Options Chain | 14.40 | 15.25 | 14.83 | 0.04 | 0.24 | -0.51 | -0.12 | 366.13 | 365.00 | 7/18/2025 | No | 8 | 58 | None | |
BURL | Burlington Stores Inc | Options Chain | 14.30 | 15.10 | 14.70 | 0.06 | 0.49 | -0.40 | -0.17 | 234.74 | 230.00 | 7/18/2025 | Yes | 8 | 56 | None | |
SHW | Sherwin-Williams Company | Options Chain | 13.00 | 16.20 | 14.60 | 0.04 | 0.21 | -0.54 | -0.13 | 352.94 | 360.00 | 7/18/2025 | No | 12 | 60 | None | |
CMI | Cummins Inc | Options Chain | 13.60 | 15.40 | 14.50 | 0.05 | 0.28 | -0.48 | -0.15 | 321.79 | 320.00 | 7/18/2025 | No | 13 | 68 | None | |
TT | Trane Technologies plc - Class A | Options Chain | 13.20 | 15.60 | 14.40 | 0.03 | 0.25 | -0.43 | -0.16 | 424.26 | 420.00 | 7/18/2025 | Yes | 13 | 66 | None | |
NRG | NRG Energy Inc | Options Chain | 14.10 | 14.60 | 14.35 | 0.09 | 0.44 | -0.55 | -0.10 | 155.29 | 165.00 | 7/18/2025 | No | 14 | 62 | None | |
RCL | Royal Caribbean Group | Options Chain | 13.55 | 15.10 | 14.33 | 0.06 | 0.37 | -0.54 | -0.15 | 238.40 | 245.00 | 7/3/2025 | No | 14 | 69 | None | |
SAP | Sap SE | Options Chain | 14.00 | 14.60 | 14.30 | 0.05 | 0.27 | -0.52 | -0.12 | 299.84 | 300.00 | 7/18/2025 | No | 14 | 65 | None | |
CLS | Celestica Inc | Options Chain | 14.00 | 14.50 | 14.25 | 0.11 | 0.62 | -0.51 | -0.11 | 118.32 | 125.00 | 7/18/2025 | No | 8 | 57 | None | |
V | Visa Inc - Class A | Options Chain | 14.05 | 14.40 | 14.23 | 0.04 | 0.21 | -0.54 | -0.11 | 357.97 | 360.00 | 7/18/2025 | No | 11 | 68 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 13.85 | 14.30 | 14.08 | 0.09 | 0.44 | -0.54 | -0.11 | 158.21 | 165.00 | 7/18/2025 | No | 4 | 51 | None | |
CDNS | Cadence Design Systems Inc | Options Chain | 12.80 | 15.00 | 13.90 | 0.04 | 0.31 | -0.44 | -0.16 | 315.51 | 315.00 | 7/18/2025 | No | 10 | 61 | None | |
ETN | Eaton Corporation plc | Options Chain | 13.00 | 14.60 | 13.80 | 0.04 | 0.31 | -0.44 | -0.16 | 322.29 | 320.00 | 7/18/2025 | No | 11 | 66 | None | |
MSFT | Microsoft Corporation | Options Chain | 12.60 | 14.80 | 13.70 | 0.03 | 0.22 | -0.45 | -0.16 | 454.86 | 450.00 | 7/18/2025 | No | 13 | 69 | None | |
RCL | Royal Caribbean Group | Options Chain | 13.50 | 13.85 | 13.68 | 0.06 | 0.38 | -0.46 | -0.13 | 238.40 | 240.00 | 7/18/2025 | No | 14 | 69 | None | |
OKTA | Okta Inc - Class A | Options Chain | 13.10 | 14.15 | 13.63 | 0.10 | 0.51 | -0.54 | -0.10 | 123.91 | 130.00 | 7/18/2025 | Yes | 9 | 51 | None | |
EAT | Brinker International Inc | Options Chain | 13.30 | 13.90 | 13.60 | 0.08 | 0.46 | -0.53 | -0.10 | 149.00 | 160.00 | 7/18/2025 | No | 12 | 58 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 12.60 | 14.50 | 13.55 | 0.08 | 0.46 | -0.51 | -0.10 | 172.40 | 170.00 | 7/18/2025 | Yes | 15 | 64 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 13.40 | 13.65 | 13.53 | 0.06 | 0.38 | -0.50 | -0.12 | 200.87 | 210.00 | 7/18/2025 | No | 9 | 58 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 13.25 | 13.70 | 13.48 | 0.25 | 1.26 | -0.50 | -0.09 | 48.87 | 55.00 | 7/18/2025 | No | 3 | 20 | None | |
HCA | HCA Healthcare Inc | Options Chain | 12.90 | 13.80 | 13.35 | 0.04 | 0.26 | -0.44 | -0.16 | 376.64 | 375.00 | 7/18/2025 | No | 12 | 61 | None | |
ROK | Rockwell Automation Inc | Options Chain | 12.10 | 14.50 | 13.30 | 0.04 | 0.25 | -0.52 | -0.12 | 306.30 | 310.00 | 7/18/2025 | No | 8 | 54 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 13.10 | 13.35 | 13.23 | 0.13 | 0.71 | -0.50 | -0.10 | 98.32 | 105.00 | 7/18/2025 | No | 12 | 43 | None | |
ZS | Zscaler Inc | Options Chain | 12.40 | 13.75 | 13.08 | 0.05 | 0.40 | -0.42 | -0.15 | 252.82 | 250.00 | 7/18/2025 | Yes | 5 | 47 | None | |
ANSS | Ansys Inc | Options Chain | 8.00 | 18.00 | 13.00 | 0.04 | 0.28 | -0.43 | -0.16 | 342.17 | 340.00 | 7/18/2025 | No | 13 | 46 | None | |
SEZL | Sezzle Inc | Options Chain | 12.00 | 14.00 | 13.00 | 0.12 | 0.83 | -0.43 | -0.12 | 105.31 | 105.00 | 7/18/2025 | No | 5 | 20 | None | |
AMGN | AMGEN Inc | Options Chain | 11.90 | 14.00 | 12.95 | 0.05 | 0.33 | -0.43 | -0.14 | 271.66 | 270.00 | 7/18/2025 | No | 11 | 72 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 12.60 | 13.30 | 12.95 | 0.11 | 0.59 | -0.52 | -0.10 | 112.01 | 120.00 | 7/18/2025 | No | 7 | 54 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 11.90 | 13.90 | 12.90 | 0.05 | 0.42 | -0.36 | -0.18 | 289.96 | 280.00 | 7/18/2025 | No | 6 | 49 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 12.75 | 12.95 | 12.85 | 0.07 | 0.39 | -0.50 | -0.11 | 196.19 | 195.00 | 7/18/2025 | Yes | 24 | 73 |
Dividend Stock List |
|
AVGO | Broadcom Inc | Options Chain | 12.60 | 12.90 | 12.75 | 0.06 | 0.49 | -0.38 | -0.16 | 228.72 | 220.00 | 7/18/2025 | Yes | 8 | 66 | None | |
PAYC | Paycom Software Inc | Options Chain | 12.20 | 13.30 | 12.75 | 0.05 | 0.30 | -0.49 | -0.11 | 261.50 | 260.00 | 7/18/2025 | No | 15 | 52 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 12.40 | 13.10 | 12.75 | 0.14 | 0.69 | -0.54 | -0.09 | 82.78 | 90.00 | 7/18/2025 | No | 9 | 56 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 12.65 | 12.85 | 12.75 | 0.05 | 0.26 | -0.54 | -0.09 | 260.67 | 265.00 | 7/18/2025 | Yes | 14 | 78 | None | |
HD | Home Depot Inc | Options Chain | 12.25 | 12.95 | 12.60 | 0.03 | 0.25 | -0.45 | -0.12 | 366.13 | 360.00 | 7/18/2025 | No | 8 | 58 | None | |
ASND | Ascendis Pharma A/S | Options Chain | 10.90 | 14.30 | 12.60 | 0.08 | 0.45 | -0.50 | -0.10 | 162.00 | 165.00 | 7/18/2025 | No | 7 | 43 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 12.10 | 12.90 | 12.50 | 0.15 | 0.72 | -0.55 | -0.08 | 76.09 | 85.00 | 7/18/2025 | No | 12 | 47 | None | |
CAT | Caterpillar Inc | Options Chain | 12.15 | 12.55 | 12.35 | 0.04 | 0.28 | -0.42 | -0.15 | 343.39 | 340.00 | 7/18/2025 | No | 12 | 71 | None | |
RL | Ralph Lauren Corp - Class A | Options Chain | 11.20 | 13.20 | 12.20 | 0.05 | 0.37 | -0.42 | -0.14 | 277.42 | 270.00 | 7/18/2025 | No | 18 | 68 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 10.10 | 14.20 | 12.15 | 0.09 | 0.46 | -0.54 | -0.09 | 127.50 | 135.00 | 7/18/2025 | No | 10 | 63 | None | |
ROOT | Root Inc - Class A | Options Chain | 11.60 | 12.60 | 12.10 | 0.10 | 0.75 | -0.38 | -0.13 | 130.00 | 125.00 | 7/18/2025 | No | 13 | 50 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 11.60 | 12.60 | 12.10 | 0.11 | 0.78 | -0.41 | -0.12 | 93.17 | 110.00 | 7/18/2025 | No | 14 | 62 | None | |
ORCL | Oracle Corp | Options Chain | 11.90 | 12.25 | 12.08 | 0.08 | 0.42 | -0.52 | -0.09 | 157.31 | 160.00 | 7/18/2025 | Yes | 10 | 63 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 11.90 | 12.25 | 12.08 | 0.11 | 0.55 | -0.55 | -0.08 | 104.20 | 110.00 | 7/18/2025 | No | 8 | 58 | None | |
EFX | Equifax Inc | Options Chain | 10.90 | 13.10 | 12.00 | 0.05 | 0.33 | -0.44 | -0.13 | 263.41 | 260.00 | 7/18/2025 | Yes | 10 | 50 | None | |
VST | Vistra Corp | Options Chain | 11.70 | 12.20 | 11.95 | 0.08 | 0.57 | -0.41 | -0.13 | 154.72 | 155.00 | 7/18/2025 | No | 12 | 59 | None | |
LIN | Linde Plc. | Options Chain | 10.20 | 13.70 | 11.95 | 0.03 | 0.20 | -0.43 | -0.14 | 459.00 | 455.00 | 7/18/2025 | No | 12 | 68 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 11.20 | 12.70 | 11.95 | 0.06 | 0.36 | -0.54 | -0.13 | 203.18 | 205.00 | 7/3/2025 | No | 3 | 46 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 11.00 | 12.90 | 11.95 | 0.06 | 0.33 | -0.54 | -0.09 | 184.76 | 190.00 | 7/18/2025 | Yes | 5 | 59 | None | |
AON | Aon plc. - Class A | Options Chain | 10.40 | 13.40 | 11.90 | 0.03 | 0.20 | -0.50 | -0.12 | 356.54 | 360.00 | 7/18/2025 | No | 10 | 67 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 11.60 | 12.20 | 11.90 | 0.05 | 0.26 | -0.54 | -0.10 | 246.64 | 250.00 | 7/18/2025 | No | 10 | 61 | None | |
AAPL | Apple Inc | Options Chain | 11.70 | 11.85 | 11.78 | 0.06 | 0.32 | -0.53 | -0.10 | 195.27 | 200.00 | 7/18/2025 | No | 9 | 64 | None | |
FSLR | First Solar Inc | Options Chain | 11.60 | 11.90 | 11.75 | 0.07 | 0.60 | -0.43 | -0.17 | 156.60 | 157.50 | 7/3/2025 | No | 13 | 61 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 11.40 | 12.00 | 11.70 | 0.06 | 0.41 | -0.43 | -0.13 | 206.72 | 205.00 | 7/18/2025 | Yes | 10 | 68 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 10.85 | 12.50 | 11.68 | 0.06 | 0.37 | -0.45 | -0.12 | 203.18 | 200.00 | 7/18/2025 | No | 3 | 46 | None | |
JBL | Jabil Inc | Options Chain | 10.70 | 12.60 | 11.65 | 0.07 | 0.37 | -0.53 | -0.09 | 165.10 | 170.00 | 7/18/2025 | Yes | 11 | 53 | None | |
COF | Capital One Financial Corp | Options Chain | 11.50 | 11.80 | 11.65 | 0.06 | 0.33 | -0.54 | -0.09 | 188.56 | 190.00 | 7/18/2025 | No | 11 | 73 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 11.40 | 11.80 | 11.60 | 0.12 | 0.71 | -0.48 | -0.09 | 92.35 | 95.00 | 7/18/2025 | No | 3 | 20 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 11.00 | 12.20 | 11.60 | 0.07 | 0.43 | -0.49 | -0.10 | 160.39 | 160.00 | 7/18/2025 | No | 15 | 66 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 11.40 | 11.70 | 11.55 | 0.05 | 0.27 | -0.54 | -0.09 | 226.01 | 230.00 | 7/18/2025 | No | 2 | 54 | None | |
ADI | Analog Devices Inc | Options Chain | 10.50 | 12.60 | 11.55 | 0.05 | 0.33 | -0.55 | -0.11 | 210.47 | 215.00 | 7/3/2025 | No | 9 | 69 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 10.40 | 12.60 | 11.50 | 0.04 | 0.28 | -0.48 | -0.10 | 269.84 | 270.00 | 7/18/2025 | No | 10 | 60 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 11.40 | 11.55 | 11.48 | 0.19 | 0.99 | -0.51 | -0.08 | 53.52 | 60.00 | 7/18/2025 | No | 14 | 47 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 11.15 | 11.70 | 11.43 | 0.10 | 0.57 | -0.50 | -0.09 | 111.62 | 115.00 | 7/18/2025 | No | 16 | 43 | None | |
FDX | Fedex Corp | Options Chain | 10.65 | 12.15 | 11.40 | 0.05 | 0.43 | -0.45 | -0.14 | 218.98 | 215.00 | 7/3/2025 | Yes | 14 | 65 | None | |
ARM | Options Chain | 11.25 | 11.50 | 11.38 | 0.09 | 0.51 | -0.49 | -0.10 | 127.18 | 130.00 | 7/18/2025 | No | 3 | 22 | None | ||
FLUT | Flutter Entertainment Plc | Options Chain | 10.50 | 12.10 | 11.30 | 0.05 | 0.34 | -0.44 | -0.13 | 240.98 | 240.00 | 7/18/2025 | No | 3 | 21 | None | |
WDAY | Workday Inc - Class A | Options Chain | 11.10 | 11.50 | 11.30 | 0.05 | 0.30 | -0.48 | -0.11 | 272.07 | 240.00 | 7/18/2025 | Yes | 5 | 51 | None | |
TRGP | Targa Resources Corp | Options Chain | 11.00 | 11.60 | 11.30 | 0.07 | 0.37 | -0.53 | -0.09 | 159.09 | 165.00 | 7/18/2025 | No | 9 | 65 | None | |
AMZN | Amazon.com Inc | Options Chain | 11.20 | 11.35 | 11.28 | 0.06 | 0.31 | -0.52 | -0.10 | 200.99 | 205.00 | 7/18/2025 | No | 15 | 64 | None | |
NVDA | NVIDIA Corp | Options Chain | 11.05 | 11.20 | 11.13 | 0.08 | 0.46 | -0.52 | -0.09 | 132.83 | 135.00 | 7/18/2025 | Yes | 15 | 61 | None | |
WIX | Wix.com Ltd | Options Chain | 10.00 | 12.20 | 11.10 | 0.07 | 0.38 | -0.53 | -0.09 | 154.99 | 155.00 | 7/18/2025 | No | 11 | 34 | None | |
AXP | American Express Company | Options Chain | 10.95 | 11.20 | 11.08 | 0.04 | 0.32 | -0.40 | -0.13 | 285.22 | 280.00 | 7/18/2025 | Yes | 14 | 69 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 10.10 | 12.05 | 11.08 | 0.09 | 0.57 | -0.55 | -0.10 | 111.95 | 117.00 | 7/3/2025 | Yes | 15 | 65 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 9.40 | 12.50 | 10.95 | 0.08 | 0.44 | -0.51 | -0.08 | 135.60 | 140.00 | 7/18/2025 | No | 4 | 47 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 10.30 | 11.60 | 10.95 | 0.07 | 0.38 | -0.52 | -0.09 | 163.60 | 165.00 | 7/18/2025 | No | 11 | 54 | None | |
THC | Tenet Healthcare Corp | Options Chain | 10.10 | 11.70 | 10.90 | 0.07 | 0.41 | -0.48 | -0.09 | 161.33 | 165.00 | 7/18/2025 | No | 13 | 68 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 10.50 | 11.30 | 10.90 | 0.16 | 0.91 | -0.55 | -0.09 | 62.56 | 68.00 | 7/3/2025 | No | 3 | 21 | None | |
SMLR | Semler Scientific Inc | Options Chain | 9.90 | 11.80 | 10.85 | 0.22 | 1.13 | -0.50 | -0.08 | 44.93 | 50.00 | 7/18/2025 | No | 9 | 33 | None | |
FIVE | Five Below Inc | Options Chain | 10.10 | 11.50 | 10.80 | 0.10 | 0.55 | -0.49 | -0.09 | 109.07 | 110.00 | 7/18/2025 | Yes | 11 | 59 | None | |
BA | Boeing Company | Options Chain | 9.70 | 11.80 | 10.75 | 0.05 | 0.30 | -0.49 | -0.10 | 202.36 | 205.00 | 7/18/2025 | No | 5 | 41 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 10.00 | 11.40 | 10.70 | 0.05 | 0.36 | -0.41 | -0.13 | 235.53 | 230.00 | 7/18/2025 | Yes | 12 | 53 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 10.00 | 11.40 | 10.70 | 0.08 | 0.47 | -0.48 | -0.09 | 138.04 | 140.00 | 7/18/2025 | No | 10 | 59 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 9.60 | 11.70 | 10.65 | 0.06 | 0.31 | -0.53 | -0.08 | 186.65 | 190.00 | 7/18/2025 | No | 16 | 65 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 10.30 | 10.90 | 10.60 | 0.06 | 0.45 | -0.44 | -0.10 | 172.40 | 165.00 | 7/18/2025 | Yes | 15 | 64 | None | |
RGLD | Royal Gold Inc | Options Chain | 9.00 | 12.10 | 10.55 | 0.06 | 0.29 | -0.55 | -0.08 | 176.73 | 185.00 | 7/18/2025 | Yes | 16 | 65 | None | |
IONQ | IonQ Inc | Options Chain | 10.40 | 10.65 | 10.53 | 0.21 | 1.12 | -0.49 | -0.07 | 45.79 | 50.00 | 7/18/2025 | No | 8 | 43 | None | |
CB | Chubb Ltd | Options Chain | 10.10 | 10.90 | 10.50 | 0.04 | 0.19 | -0.54 | -0.08 | 286.10 | 290.00 | 7/18/2025 | No | 15 | 68 | None | |
ADI | Analog Devices Inc | Options Chain | 10.30 | 10.60 | 10.45 | 0.05 | 0.33 | -0.47 | -0.09 | 210.47 | 210.00 | 7/18/2025 | No | 9 | 69 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 10.30 | 10.45 | 10.38 | 0.05 | 0.39 | -0.43 | -0.11 | 196.19 | 190.00 | 7/18/2025 | Yes | 24 | 73 |
Dividend Stock List |
|
RDDT | Reddit Inc - Class A | Options Chain | 10.20 | 10.55 | 10.38 | 0.10 | 0.71 | -0.43 | -0.10 | 98.32 | 100.00 | 7/18/2025 | No | 12 | 43 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 10.10 | 10.60 | 10.35 | 0.05 | 0.45 | -0.37 | -0.13 | 208.37 | 200.00 | 7/18/2025 | No | 6 | 46 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 10.25 | 10.45 | 10.35 | 0.04 | 0.27 | -0.46 | -0.09 | 260.67 | 260.00 | 7/18/2025 | Yes | 14 | 78 | None | |
MOD | Modine Manufacturing Company | Options Chain | 9.80 | 10.90 | 10.35 | 0.11 | 0.56 | -0.53 | -0.08 | 90.35 | 95.00 | 7/18/2025 | No | 9 | 56 | None | |
WTW | Willis Towers Watson Public Ltd Company | Options Chain | 8.80 | 11.80 | 10.30 | 0.03 | 0.21 | -0.48 | -0.10 | 308.07 | 310.00 | 7/18/2025 | No | 7 | 58 | None | |
LRN | Stride Inc | Options Chain | 9.90 | 10.70 | 10.30 | 0.07 | 0.40 | -0.49 | -0.10 | 154.39 | 155.00 | 7/18/2025 | No | 14 | 58 | None | |
MTZ | Mastec Inc | Options Chain | 9.80 | 10.70 | 10.25 | 0.07 | 0.40 | -0.49 | -0.09 | 150.77 | 155.00 | 7/18/2025 | No | 10 | 55 | None | |
TXN | Texas Instruments Inc | Options Chain | 10.05 | 10.40 | 10.23 | 0.06 | 0.33 | -0.53 | -0.08 | 180.21 | 180.00 | 7/18/2025 | No | 11 | 69 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 9.90 | 10.50 | 10.20 | 0.16 | 0.88 | -0.49 | -0.08 | 60.78 | 65.00 | 7/18/2025 | No | 10 | 26 | None | |
AMAT | Applied Materials Inc | Options Chain | 10.05 | 10.25 | 10.15 | 0.06 | 0.38 | -0.49 | -0.09 | 157.51 | 160.00 | 7/18/2025 | No | 17 | 69 | None | |
SYK | Stryker Corp | Options Chain | 8.50 | 11.70 | 10.10 | 0.03 | 0.24 | -0.38 | -0.14 | 378.28 | 370.00 | 7/18/2025 | No | 8 | 64 | None | |
ASND | Ascendis Pharma A/S | Options Chain | 8.20 | 12.00 | 10.10 | 0.06 | 0.45 | -0.43 | -0.10 | 162.00 | 160.00 | 7/18/2025 | No | 7 | 43 | None | |
LNG | Cheniere Energy Inc | Options Chain | 9.90 | 10.30 | 10.10 | 0.04 | 0.29 | -0.47 | -0.10 | 228.51 | 230.00 | 7/18/2025 | No | 8 | 68 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 9.60 | 10.60 | 10.10 | 0.06 | 0.39 | -0.48 | -0.09 | 161.77 | 165.00 | 7/18/2025 | No | 12 | 55 | None | |
CMI | Cummins Inc | Options Chain | 8.70 | 11.40 | 10.05 | 0.03 | 0.29 | -0.38 | -0.15 | 321.79 | 310.00 | 7/18/2025 | No | 13 | 68 | None | |
IBM | International Business Machines Corp | Options Chain | 9.90 | 10.20 | 10.05 | 0.04 | 0.25 | -0.47 | -0.10 | 258.37 | 260.00 | 7/18/2025 | No | 8 | 67 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 9.60 | 10.40 | 10.00 | 0.09 | 0.47 | -0.53 | -0.07 | 114.30 | 115.00 | 7/18/2025 | Yes | 11 | 63 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 9.80 | 10.05 | 9.93 | 0.05 | 0.30 | -0.51 | -0.08 | 186.14 | 190.00 | 7/18/2025 | No | 10 | 58 | None | |
V | Visa Inc - Class A | Options Chain | 9.75 | 10.05 | 9.90 | 0.03 | 0.23 | -0.40 | -0.12 | 357.97 | 350.00 | 7/18/2025 | No | 11 | 68 | None | |
SE | Sea Ltd | Options Chain | 9.70 | 10.05 | 9.88 | 0.06 | 0.38 | -0.47 | -0.09 | 160.69 | 165.00 | 7/18/2025 | No | 9 | 51 | None | |
CLS | Celestica Inc | Options Chain | 8.90 | 10.80 | 9.85 | 0.08 | 0.66 | -0.44 | -0.13 | 118.32 | 119.00 | 7/3/2025 | No | 8 | 57 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 9.50 | 10.20 | 9.85 | 0.13 | 0.73 | -0.55 | -0.09 | 73.17 | 78.00 | 7/3/2025 | Yes | 20 | 64 |
Growth Stock List |
|
GE | General Electric Company | Options Chain | 9.45 | 10.20 | 9.83 | 0.04 | 0.30 | -0.50 | -0.12 | 230.27 | 235.00 | 7/3/2025 | No | 9 | 64 | None | |
CEP | Cantor Equity Partners Inc - Class A | Options Chain | 9.30 | 10.20 | 9.75 | 0.22 | 1.54 | -0.37 | -0.07 | 46.50 | 45.00 | 7/18/2025 | No | 3 | 19 | None | |
SAP | Sap SE | Options Chain | 9.50 | 10.00 | 9.75 | 0.03 | 0.28 | -0.39 | -0.13 | 299.84 | 290.00 | 7/18/2025 | No | 14 | 65 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 9.70 | 9.80 | 9.75 | 0.08 | 0.43 | -0.55 | -0.07 | 110.31 | 115.00 | 7/18/2025 | No | 14 | 55 | None | |
SHW | Sherwin-Williams Company | Options Chain | 7.70 | 11.50 | 9.60 | 0.03 | 0.22 | -0.41 | -0.13 | 352.94 | 350.00 | 7/18/2025 | No | 12 | 60 | None | |
TMDX | Transmedics Group Inc | Options Chain | 9.30 | 9.90 | 9.60 | 0.08 | 0.48 | -0.47 | -0.09 | 123.34 | 125.00 | 7/18/2025 | No | 9 | 49 | None | |
RGEN | Repligen Corp | Options Chain | 9.10 | 10.00 | 9.55 | 0.08 | 0.48 | -0.48 | -0.09 | 120.45 | 120.00 | 7/18/2025 | No | 11 | 46 | None | |
TKO | Options Chain | 8.20 | 10.90 | 9.55 | 0.06 | 0.35 | -0.50 | -0.08 | 157.72 | 160.00 | 7/18/2025 | No | 3 | 21 | None | ||
GLOB | Globant S.A. | Options Chain | 8.10 | 11.00 | 9.55 | 0.09 | 0.45 | -0.54 | -0.07 | 105.37 | 105.00 | 7/18/2025 | No | 12 | 54 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 9.05 | 9.95 | 9.50 | 0.09 | 0.48 | -0.52 | -0.07 | 103.29 | 105.00 | 7/18/2025 | No | 14 | 51 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 9.40 | 9.55 | 9.48 | 0.08 | 0.60 | -0.40 | -0.11 | 122.29 | 120.00 | 7/18/2025 | No | 11 | 51 | None | |
XPO | XPO Inc | Options Chain | 9.20 | 9.70 | 9.45 | 0.08 | 0.46 | -0.50 | -0.08 | 118.78 | 120.00 | 7/18/2025 | No | 11 | 48 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 9.30 | 9.60 | 9.45 | 0.07 | 0.37 | -0.54 | -0.07 | 130.87 | 135.00 | 7/18/2025 | No | 13 | 69 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 9.20 | 9.70 | 9.45 | 0.24 | 1.14 | -0.54 | -0.05 | 35.86 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
MCD | McDonald`s Corp | Options Chain | 9.10 | 9.75 | 9.43 | 0.03 | 0.19 | -0.49 | -0.08 | 314.31 | 315.00 | 7/18/2025 | No | 8 | 66 | None | |
COF | Capital One Financial Corp | Options Chain | 8.90 | 9.90 | 9.40 | 0.05 | 0.35 | -0.45 | -0.10 | 188.56 | 185.00 | 7/18/2025 | No | 11 | 73 | None | |
BX | Blackstone Inc | Options Chain | 8.85 | 9.95 | 9.40 | 0.07 | 0.36 | -0.53 | -0.08 | 136.12 | 140.00 | 7/18/2025 | Yes | 11 | 67 | None | |
EXPE | Expedia Group Inc | Options Chain | 9.25 | 9.50 | 9.38 | 0.06 | 0.37 | -0.48 | -0.08 | 160.71 | 160.00 | 7/18/2025 | No | 18 | 51 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 8.90 | 9.85 | 9.38 | 0.04 | 0.27 | -0.53 | -0.11 | 223.75 | 225.00 | 7/3/2025 | No | 11 | 55 | None | |
AAPL | Apple Inc | Options Chain | 9.25 | 9.45 | 9.35 | 0.05 | 0.33 | -0.45 | -0.10 | 195.27 | 195.00 | 7/18/2025 | No | 9 | 64 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 8.80 | 9.90 | 9.35 | 0.04 | 0.22 | -0.52 | -0.08 | 239.19 | 240.00 | 7/18/2025 | No | 13 | 72 | None | |
MTB | M & T Bank Corp | Options Chain | 8.10 | 10.50 | 9.30 | 0.05 | 0.32 | -0.49 | -0.07 | 180.61 | 180.00 | 7/18/2025 | Yes | 14 | 79 | None | |
DHR | Danaher Corp | Options Chain | 9.10 | 9.30 | 9.20 | 0.05 | 0.33 | -0.46 | -0.09 | 187.48 | 185.00 | 7/18/2025 | No | 10 | 61 | None | |
FERG | Ferguson Plc. | Options Chain | 8.10 | 10.30 | 9.20 | 0.05 | 0.30 | -0.52 | -0.07 | 179.30 | 180.00 | 7/18/2025 | No | 11 | 66 | None | |
JBL | Jabil Inc | Options Chain | 8.30 | 10.00 | 9.15 | 0.06 | 0.38 | -0.44 | -0.10 | 165.10 | 165.00 | 7/18/2025 | Yes | 11 | 53 | None | |
TMUS | T-Mobile US Inc | Options Chain | 8.55 | 9.75 | 9.15 | 0.04 | 0.25 | -0.52 | -0.10 | 240.82 | 245.00 | 7/3/2025 | No | 12 | 72 | None | |
GRAL | GRAIL Inc | Options Chain | 8.20 | 10.10 | 9.15 | 0.20 | 0.98 | -0.54 | -0.05 | 38.77 | 45.00 | 7/18/2025 | No | 10 | 36 | None | |
ORCL | Oracle Corp | Options Chain | 8.60 | 9.65 | 9.13 | 0.06 | 0.43 | -0.44 | -0.10 | 157.31 | 155.00 | 7/18/2025 | Yes | 10 | 63 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 8.20 | 10.00 | 9.10 | 0.06 | 0.44 | -0.42 | -0.10 | 160.39 | 155.00 | 7/18/2025 | No | 15 | 66 | None | |
GE | General Electric Company | Options Chain | 9.00 | 9.20 | 9.10 | 0.04 | 0.30 | -0.42 | -0.11 | 230.27 | 230.00 | 7/18/2025 | No | 9 | 64 | None | |
ROK | Rockwell Automation Inc | Options Chain | 8.10 | 10.00 | 9.05 | 0.03 | 0.26 | -0.39 | -0.13 | 306.30 | 300.00 | 7/18/2025 | No | 8 | 54 | None | |
MU | Micron Technology Inc | Options Chain | 8.75 | 9.30 | 9.03 | 0.09 | 0.58 | -0.53 | -0.09 | 94.83 | 97.00 | 7/3/2025 | Yes | 16 | 66 | None | |
NRG | NRG Energy Inc | Options Chain | 8.80 | 9.20 | 9.00 | 0.06 | 0.44 | -0.41 | -0.11 | 155.29 | 155.00 | 7/18/2025 | No | 14 | 62 | None | |
COR | Options Chain | 8.30 | 9.70 | 9.00 | 0.03 | 0.24 | -0.42 | -0.11 | 292.35 | 290.00 | 7/18/2025 | No | 3 | 21 | None | ||
ARES | Ares Management Corp - Class A | Options Chain | 8.00 | 10.00 | 9.00 | 0.06 | 0.37 | -0.47 | -0.08 | 160.29 | 160.00 | 7/18/2025 | No | 7 | 62 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 8.85 | 9.05 | 8.95 | 0.04 | 0.39 | -0.37 | -0.12 | 200.87 | 200.00 | 7/18/2025 | No | 9 | 58 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 8.80 | 9.10 | 8.95 | 0.06 | 0.45 | -0.40 | -0.11 | 158.21 | 155.00 | 7/18/2025 | No | 4 | 51 | None | |
UNP | Union Pacific Corp | Options Chain | 8.80 | 9.10 | 8.95 | 0.04 | 0.22 | -0.55 | -0.06 | 222.87 | 225.00 | 7/18/2025 | No | 12 | 64 | None | |
AMZN | Amazon.com Inc | Options Chain | 8.85 | 9.00 | 8.93 | 0.04 | 0.32 | -0.44 | -0.10 | 200.99 | 200.00 | 7/18/2025 | No | 15 | 64 | None | |
ESTC | Elastic N.V | Options Chain | 8.10 | 9.70 | 8.90 | 0.09 | 0.54 | -0.49 | -0.08 | 93.10 | 95.00 | 7/18/2025 | No | 7 | 44 | None | |
BIIB | Biogen Inc | Options Chain | 8.40 | 9.40 | 8.90 | 0.07 | 0.37 | -0.54 | -0.07 | 125.81 | 130.00 | 7/18/2025 | No | 14 | 65 | None | |
SMR | Options Chain | 7.75 | 10.00 | 8.88 | 0.25 | 1.25 | -0.54 | -0.05 | 30.24 | 35.00 | 7/18/2025 | No | 3 | 20 | None | ||
RBRK | Rubrik Inc - Class A | Options Chain | 8.60 | 9.10 | 8.85 | 0.10 | 0.72 | -0.40 | -0.09 | 92.35 | 90.00 | 7/18/2025 | No | 3 | 20 | None | |
ARM | Options Chain | 8.70 | 8.95 | 8.83 | 0.07 | 0.52 | -0.41 | -0.10 | 127.18 | 125.00 | 7/18/2025 | No | 3 | 22 | None | ||
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 7.00 | 10.60 | 8.80 | 0.06 | 0.37 | -0.50 | -0.08 | 139.03 | 140.00 | 7/18/2025 | Yes | 12 | 58 | None | |
ABBV | Abbvie Inc | Options Chain | 8.60 | 8.95 | 8.78 | 0.05 | 0.27 | -0.52 | -0.07 | 183.26 | 185.00 | 7/18/2025 | No | 8 | 63 | None | |
THC | Tenet Healthcare Corp | Options Chain | 7.40 | 10.10 | 8.75 | 0.05 | 0.43 | -0.39 | -0.10 | 161.33 | 160.00 | 7/18/2025 | No | 13 | 68 | None | |
TRGP | Targa Resources Corp | Options Chain | 8.50 | 9.00 | 8.75 | 0.05 | 0.38 | -0.44 | -0.10 | 159.09 | 160.00 | 7/18/2025 | No | 9 | 65 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 8.60 | 8.90 | 8.75 | 0.08 | 0.44 | -0.53 | -0.07 | 126.09 | 105.00 | 7/18/2025 | No | 15 | 68 | None | |
MTZ | Mastec Inc | Options Chain | 7.60 | 9.80 | 8.70 | 0.06 | 0.44 | -0.41 | -0.10 | 150.77 | 150.00 | 7/18/2025 | No | 10 | 55 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 8.55 | 8.85 | 8.70 | 0.08 | 0.57 | -0.42 | -0.09 | 111.62 | 110.00 | 7/18/2025 | No | 16 | 43 | None | |
EAT | Brinker International Inc | Options Chain | 8.40 | 8.90 | 8.65 | 0.06 | 0.48 | -0.38 | -0.11 | 149.00 | 150.00 | 7/18/2025 | No | 12 | 58 | None | |
KKR | KKR & Co. Inc | Options Chain | 8.50 | 8.80 | 8.65 | 0.07 | 0.41 | -0.51 | -0.07 | 118.20 | 120.00 | 7/18/2025 | No | 9 | 62 | None | |
PDD | PDD Holdings Inc | Options Chain | 7.00 | 10.30 | 8.65 | 0.07 | 0.43 | -0.53 | -0.09 | 119.80 | 123.00 | 7/3/2025 | No | 18 | 41 | None | |
WIX | Wix.com Ltd | Options Chain | 7.80 | 9.40 | 8.60 | 0.06 | 0.39 | -0.45 | -0.09 | 154.99 | 150.00 | 7/18/2025 | No | 11 | 34 | None | |
NVDA | NVIDIA Corp | Options Chain | 8.45 | 8.60 | 8.53 | 0.07 | 0.47 | -0.43 | -0.09 | 132.83 | 130.00 | 7/18/2025 | Yes | 15 | 61 | None | |
PAYC | Paycom Software Inc | Options Chain | 7.50 | 9.50 | 8.50 | 0.03 | 0.32 | -0.36 | -0.11 | 261.50 | 250.00 | 7/18/2025 | No | 15 | 52 | None | |
FTAI | FTAI Aviation Ltd - Class A | Options Chain | 7.60 | 9.40 | 8.50 | 0.07 | 0.64 | -0.44 | -0.13 | 112.01 | 114.00 | 6/27/2025 | No | 7 | 54 | None | |
DG | Dollar General Corp | Options Chain | 8.40 | 8.60 | 8.50 | 0.08 | 0.41 | -0.55 | -0.06 | 100.64 | 105.00 | 7/18/2025 | Yes | 11 | 62 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 6.40 | 10.50 | 8.45 | 0.34 | 1.55 | -0.55 | -0.04 | 19.63 | 25.00 | 7/18/2025 | No | 9 | 37 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 8.30 | 8.60 | 8.45 | 0.11 | 0.53 | -0.55 | -0.06 | 75.88 | 80.00 | 7/18/2025 | No | 5 | 45 | None | |
OKTA | Okta Inc - Class A | Options Chain | 8.15 | 8.70 | 8.43 | 0.07 | 0.58 | -0.45 | -0.13 | 123.91 | 123.00 | 6/27/2025 | Yes | 9 | 51 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 8.35 | 8.50 | 8.43 | 0.05 | 0.31 | -0.49 | -0.08 | 170.87 | 170.00 | 7/18/2025 | No | 16 | 71 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 8.00 | 8.80 | 8.40 | 0.05 | 0.38 | -0.43 | -0.09 | 163.60 | 160.00 | 7/18/2025 | No | 11 | 54 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 8.20 | 8.60 | 8.40 | 0.08 | 0.49 | -0.46 | -0.09 | 108.33 | 110.00 | 7/18/2025 | No | 9 | 66 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 6.00 | 10.80 | 8.40 | 0.17 | 0.92 | -0.50 | -0.06 | 46.36 | 50.00 | 7/18/2025 | No | 8 | 48 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 8.10 | 8.60 | 8.35 | 0.05 | 0.28 | -0.51 | -0.07 | 164.03 | 170.00 | 7/18/2025 | No | 14 | 62 | None | |
DOV | Dover Corp | Options Chain | 7.50 | 9.20 | 8.35 | 0.05 | 0.26 | -0.53 | -0.06 | 179.85 | 180.00 | 7/18/2025 | No | 13 | 66 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 7.10 | 9.50 | 8.30 | 0.04 | 0.32 | -0.44 | -0.09 | 186.65 | 185.00 | 7/18/2025 | No | 16 | 65 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 7.95 | 8.65 | 8.30 | 0.22 | 1.01 | -0.55 | -0.05 | 30.86 | 38.00 | 7/18/2025 | Yes | 14 | 37 | None | |
MRVL | Marvell Technology Inc | Options Chain | 8.20 | 8.40 | 8.30 | 0.13 | 0.63 | -0.55 | -0.06 | 61.85 | 65.00 | 7/18/2025 | Yes | 7 | 50 | None | |
TM | Toyota Motor Corporation | Options Chain | 7.90 | 8.60 | 8.25 | 0.04 | 0.26 | -0.51 | -0.08 | 182.82 | 185.00 | 7/18/2025 | No | 17 | 64 | None | |
BPMC | Blueprint Medicines Corp | Options Chain | 6.20 | 10.20 | 8.20 | 0.08 | 0.41 | -0.53 | -0.06 | 101.50 | 105.00 | 7/18/2025 | No | 6 | 39 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 8.10 | 8.30 | 8.20 | 0.06 | 0.34 | -0.53 | -0.07 | 126.72 | 130.00 | 7/18/2025 | No | 11 | 52 | None | |
CB | Chubb Ltd | Options Chain | 7.80 | 8.40 | 8.10 | 0.03 | 0.20 | -0.45 | -0.09 | 286.10 | 285.00 | 7/18/2025 | No | 15 | 68 | None | |
VRSN | Verisign Inc | Options Chain | 6.90 | 9.30 | 8.10 | 0.03 | 0.20 | -0.46 | -0.11 | 281.86 | 280.00 | 7/18/2025 | No | 10 | 56 | None | |
GL | Globe Life Inc | Options Chain | 7.20 | 9.00 | 8.10 | 0.06 | 0.35 | -0.55 | -0.05 | 119.56 | 125.00 | 7/18/2025 | No | 13 | 65 | None | |
RGLD | Royal Gold Inc | Options Chain | 7.60 | 8.50 | 8.05 | 0.04 | 0.30 | -0.46 | -0.08 | 176.73 | 180.00 | 7/18/2025 | Yes | 16 | 65 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 7.50 | 8.55 | 8.03 | 0.12 | 0.70 | -0.55 | -0.07 | 64.77 | 67.00 | 7/3/2025 | No | 12 | 59 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 7.90 | 8.10 | 8.00 | 0.33 | 1.53 | -0.54 | -0.04 | 19.04 | 24.00 | 7/18/2025 | No | 6 | 25 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 7.40 | 8.60 | 8.00 | 0.20 | 0.98 | -0.54 | -0.05 | 35.51 | 40.00 | 7/18/2025 | No | 10 | 35 | None | |
TMUS | T-Mobile US Inc | Options Chain | 7.85 | 8.10 | 7.98 | 0.03 | 0.26 | -0.42 | -0.09 | 240.82 | 240.00 | 7/18/2025 | No | 12 | 72 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 6.00 | 9.90 | 7.95 | 0.07 | 0.44 | -0.49 | -0.07 | 107.81 | 110.00 | 7/18/2025 | No | 15 | 58 | None | |
INSM | Insmed Inc | Options Chain | 7.10 | 8.80 | 7.95 | 0.11 | 0.64 | -0.50 | -0.06 | 66.16 | 70.00 | 7/18/2025 | No | 4 | 46 | None | |
HII | Huntington Ingalls Industries Inc | Options Chain | 7.00 | 8.80 | 7.90 | 0.04 | 0.30 | -0.40 | -0.09 | 224.49 | 220.00 | 7/18/2025 | No | 11 | 65 | None | |
LRN | Stride Inc | Options Chain | 7.60 | 8.20 | 7.90 | 0.05 | 0.41 | -0.41 | -0.10 | 154.39 | 150.00 | 7/18/2025 | No | 14 | 58 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 7.85 | 7.95 | 7.90 | 0.05 | 0.31 | -0.47 | -0.08 | 171.98 | 170.00 | 7/18/2025 | No | 16 | 71 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 7.70 | 8.05 | 7.88 | 0.10 | 0.56 | -0.51 | -0.06 | 76.00 | 77.50 | 7/18/2025 | Yes | 15 | 64 | None | |
AON | Aon plc. - Class A | Options Chain | 6.70 | 9.00 | 7.85 | 0.02 | 0.21 | -0.36 | -0.13 | 356.54 | 350.00 | 7/18/2025 | No | 10 | 67 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 7.60 | 8.10 | 7.85 | 0.04 | 0.26 | -0.43 | -0.09 | 223.75 | 220.00 | 7/18/2025 | No | 11 | 55 | None | |
PRTA | Prothena Corporation plc | Options Chain | 7.10 | 8.60 | 7.85 | 0.63 | 3.14 | -0.55 | -0.02 | 6.55 | 12.50 | 7/18/2025 | No | 16 | 43 |
Small Cap Stock List |
|
MS | Morgan Stanley | Options Chain | 7.80 | 7.90 | 7.85 | 0.06 | 0.31 | -0.55 | -0.06 | 126.26 | 130.00 | 7/18/2025 | Yes | 14 | 76 | None | |
IQV | IQVIA Holdings Inc | Options Chain | 5.80 | 9.80 | 7.80 | 0.06 | 0.45 | -0.40 | -0.09 | 138.04 | 135.00 | 7/18/2025 | No | 10 | 59 | None | |
TXN | Texas Instruments Inc | Options Chain | 7.65 | 7.95 | 7.80 | 0.04 | 0.33 | -0.43 | -0.09 | 180.21 | 175.00 | 7/18/2025 | No | 11 | 69 | None | |
BNTX | BioNTech SE | Options Chain | 7.20 | 8.40 | 7.80 | 0.08 | 0.48 | -0.47 | -0.08 | 98.68 | 100.00 | 7/18/2025 | No | 9 | 45 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 7.10 | 8.50 | 7.80 | 0.05 | 0.28 | -0.53 | -0.06 | 158.30 | 155.00 | 7/18/2025 | No | 15 | 66 | None | |
ANET | Arista Networks Inc | Options Chain | 7.70 | 7.90 | 7.80 | 0.08 | 0.42 | -0.55 | -0.06 | 91.20 | 95.00 | 7/18/2025 | No | 12 | 61 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 7.30 | 8.20 | 7.75 | 0.05 | 0.39 | -0.39 | -0.09 | 161.77 | 160.00 | 7/18/2025 | No | 12 | 55 | None | |
AMAT | Applied Materials Inc | Options Chain | 7.70 | 7.80 | 7.75 | 0.05 | 0.39 | -0.41 | -0.09 | 157.51 | 155.00 | 7/18/2025 | No | 17 | 69 | None | |
DOCU | DocuSign Inc | Options Chain | 7.55 | 7.95 | 7.75 | 0.09 | 0.48 | -0.53 | -0.05 | 86.53 | 87.50 | 7/18/2025 | Yes | 12 | 51 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 6.70 | 8.70 | 7.70 | 0.06 | 0.42 | -0.42 | -0.09 | 135.60 | 135.00 | 7/18/2025 | No | 4 | 47 | None | |
QCOM | Qualcomm Inc | Options Chain | 7.65 | 7.75 | 7.70 | 0.05 | 0.35 | -0.47 | -0.07 | 147.37 | 145.00 | 7/18/2025 | No | 14 | 67 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 6.70 | 8.70 | 7.70 | 0.06 | 0.39 | -0.55 | -0.06 | 120.73 | 123.00 | 7/3/2025 | No | 18 | 39 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 7.20 | 8.15 | 7.68 | 0.16 | 1.28 | -0.39 | -0.10 | 48.87 | 48.00 | 7/3/2025 | No | 3 | 20 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 6.60 | 8.70 | 7.65 | 0.10 | 0.79 | -0.37 | -0.08 | 76.09 | 75.00 | 7/18/2025 | No | 12 | 47 | None | |
WDAY | Workday Inc - Class A | Options Chain | 7.10 | 8.20 | 7.65 | 0.03 | 0.31 | -0.40 | -0.13 | 272.07 | 235.00 | 7/3/2025 | Yes | 5 | 51 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 7.30 | 8.00 | 7.65 | 0.31 | 1.54 | -0.49 | -0.02 | 25.11 | 25.00 | 7/18/2025 | No | 8 | 29 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 6.70 | 8.60 | 7.65 | 0.06 | 0.33 | -0.51 | -0.07 | 127.54 | 130.00 | 7/18/2025 | No | 13 | 63 | None | |
PM | Philip Morris International Inc | Options Chain | 7.50 | 7.80 | 7.65 | 0.04 | 0.24 | -0.53 | -0.06 | 175.23 | 180.00 | 7/18/2025 | No | 10 | 67 | None | |
DRI | Darden Restaurants Inc | Options Chain | 7.40 | 7.80 | 7.60 | 0.04 | 0.31 | -0.40 | -0.08 | 203.88 | 200.00 | 7/18/2025 | Yes | 12 | 68 | None | |
TWLO | Twilio Inc Class A | Options Chain | 7.25 | 7.95 | 7.60 | 0.07 | 0.40 | -0.48 | -0.07 | 115.88 | 115.00 | 7/18/2025 | No | 8 | 50 | None | |
GNRC | Generac Holdings Inc | Options Chain | 7.30 | 7.90 | 7.60 | 0.06 | 0.37 | -0.49 | -0.07 | 123.87 | 125.00 | 7/18/2025 | No | 13 | 53 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 7.50 | 7.70 | 7.60 | 0.06 | 0.36 | -0.52 | -0.06 | 117.62 | 120.00 | 7/18/2025 | No | 15 | 72 | None | |
ITT | ITT Inc | Options Chain | 7.00 | 8.20 | 7.60 | 0.05 | 0.27 | -0.54 | -0.06 | 148.26 | 150.00 | 7/18/2025 | No | 15 | 61 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 7.50 | 7.60 | 7.55 | 0.07 | 0.52 | -0.41 | -0.09 | 111.95 | 110.00 | 7/18/2025 | Yes | 15 | 65 | None | |
PVH | PVH Corp | Options Chain | 7.40 | 7.70 | 7.55 | 0.09 | 0.49 | -0.51 | -0.06 | 83.32 | 85.00 | 7/18/2025 | Yes | 13 | 68 | None | |
NUE | Nucor Corp | Options Chain | 7.40 | 7.70 | 7.55 | 0.07 | 0.40 | -0.51 | -0.06 | 110.69 | 110.00 | 7/18/2025 | No | 16 | 70 | None | |
AME | Ametek Inc | Options Chain | 6.50 | 8.60 | 7.55 | 0.04 | 0.24 | -0.52 | -0.06 | 177.64 | 180.00 | 7/18/2025 | No | 14 | 66 | None | |
WCN | Waste Connections Inc | Options Chain | 6.20 | 8.90 | 7.55 | 0.04 | 0.21 | -0.53 | -0.07 | 194.91 | 200.00 | 7/18/2025 | No | 8 | 62 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 7.45 | 7.60 | 7.53 | 0.04 | 0.31 | -0.42 | -0.09 | 186.14 | 185.00 | 7/18/2025 | No | 10 | 58 | None | |
GILD | Gilead Sciences Inc | Options Chain | 7.40 | 7.65 | 7.53 | 0.07 | 0.36 | -0.54 | -0.05 | 106.74 | 110.00 | 7/18/2025 | No | 13 | 72 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 7.30 | 7.70 | 7.50 | 0.03 | 0.28 | -0.37 | -0.10 | 246.64 | 240.00 | 7/18/2025 | No | 10 | 61 | None | |
SE | Sea Ltd | Options Chain | 7.40 | 7.60 | 7.50 | 0.05 | 0.39 | -0.39 | -0.09 | 160.69 | 160.00 | 7/18/2025 | No | 9 | 51 | None | |
FIVE | Five Below Inc | Options Chain | 6.90 | 8.10 | 7.50 | 0.07 | 0.54 | -0.41 | -0.09 | 109.07 | 105.00 | 7/18/2025 | Yes | 11 | 59 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 6.40 | 8.60 | 7.50 | 0.05 | 0.26 | -0.52 | -0.07 | 161.97 | 165.00 | 7/18/2025 | No | 12 | 60 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 6.10 | 8.80 | 7.45 | 0.03 | 0.29 | -0.34 | -0.10 | 269.84 | 260.00 | 7/18/2025 | No | 10 | 60 | None | |
RMD | Resmed Inc | Options Chain | 7.10 | 7.80 | 7.45 | 0.03 | 0.25 | -0.41 | -0.10 | 245.49 | 240.00 | 7/18/2025 | No | 17 | 56 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 6.80 | 8.10 | 7.45 | 0.03 | 0.21 | -0.47 | -0.08 | 228.47 | 230.00 | 7/18/2025 | Yes | 11 | 65 | None | |
COHR | Options Chain | 7.30 | 7.60 | 7.45 | 0.09 | 0.57 | -0.47 | -0.07 | 78.46 | 80.00 | 7/18/2025 | No | 3 | 21 | None | ||
IBM | International Business Machines Corp | Options Chain | 6.80 | 8.05 | 7.43 | 0.03 | 0.26 | -0.39 | -0.10 | 258.37 | 255.00 | 7/18/2025 | No | 8 | 67 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 7.00 | 7.80 | 7.40 | 0.12 | 0.89 | -0.39 | -0.08 | 60.78 | 60.00 | 7/18/2025 | No | 10 | 26 | None | |
MKSI | MKS Instruments Inc | Options Chain | 6.30 | 8.50 | 7.40 | 0.09 | 0.53 | -0.48 | -0.06 | 84.89 | 85.00 | 7/18/2025 | No | 16 | 57 | None | |
SN | Options Chain | 6.40 | 8.40 | 7.40 | 0.08 | 0.40 | -0.53 | -0.06 | 94.36 | 97.50 | 7/18/2025 | No | 3 | 20 | None | ||
AMT | American Tower Corp | Options Chain | 7.00 | 7.70 | 7.35 | 0.03 | 0.25 | -0.45 | -0.07 | 211.86 | 210.00 | 7/18/2025 | No | 11 | 62 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 6.40 | 8.30 | 7.35 | 0.05 | 0.31 | -0.46 | -0.07 | 161.74 | 160.00 | 7/18/2025 | No | 10 | 56 | None | |
CIEN | CIENA Corp | Options Chain | 7.20 | 7.50 | 7.35 | 0.09 | 0.51 | -0.51 | -0.06 | 80.12 | 82.50 | 7/18/2025 | Yes | 4 | 49 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 7.05 | 7.55 | 7.30 | 0.09 | 0.71 | -0.38 | -0.09 | 82.78 | 80.00 | 7/18/2025 | No | 9 | 56 | None | |
IONQ | IonQ Inc | Options Chain | 7.20 | 7.40 | 7.30 | 0.16 | 1.10 | -0.40 | -0.07 | 45.79 | 45.00 | 7/18/2025 | No | 8 | 43 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 6.90 | 7.70 | 7.30 | 0.07 | 0.47 | -0.43 | -0.08 | 114.30 | 110.00 | 7/18/2025 | Yes | 11 | 63 | None | |
PTC | PTC Inc | Options Chain | 6.50 | 8.10 | 7.30 | 0.04 | 0.27 | -0.49 | -0.07 | 170.37 | 170.00 | 7/18/2025 | No | 8 | 59 | None | |
LEN | Lennar Corp - Class A | Options Chain | 7.00 | 7.60 | 7.30 | 0.07 | 0.42 | -0.54 | -0.08 | 105.29 | 108.00 | 7/3/2025 | Yes | 16 | 65 | None | |
QURE | uniQure N.V. | Options Chain | 6.60 | 8.00 | 7.30 | 0.36 | 1.71 | -0.55 | -0.03 | 15.23 | 20.00 | 7/18/2025 | Yes | 9 | 33 | None | |
TMDX | Transmedics Group Inc | Options Chain | 7.00 | 7.50 | 7.25 | 0.06 | 0.49 | -0.39 | -0.09 | 123.34 | 120.00 | 7/18/2025 | No | 9 | 49 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 6.85 | 7.65 | 7.25 | 0.07 | 0.59 | -0.45 | -0.11 | 104.20 | 104.00 | 6/27/2025 | No | 8 | 58 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 7.10 | 7.40 | 7.25 | 0.09 | 0.48 | -0.52 | -0.06 | 79.86 | 82.50 | 7/18/2025 | Yes | 5 | 50 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 7.00 | 7.50 | 7.25 | 0.08 | 0.41 | -0.54 | -0.05 | 85.55 | 92.50 | 7/18/2025 | No | 11 | 56 | None | |
CAVA | Options Chain | 7.15 | 7.25 | 7.20 | 0.08 | 0.51 | -0.48 | -0.06 | 83.43 | 85.00 | 7/18/2025 | No | 3 | 21 | None | ||
DGX | Quest Diagnostics Inc | Options Chain | 5.60 | 8.80 | 7.20 | 0.04 | 0.23 | -0.55 | -0.04 | 169.62 | 175.00 | 7/18/2025 | No | 14 | 67 | None | |
EXPE | Expedia Group Inc | Options Chain | 7.10 | 7.25 | 7.18 | 0.05 | 0.38 | -0.39 | -0.08 | 160.71 | 155.00 | 7/18/2025 | No | 18 | 51 | None | |
MCD | McDonald`s Corp | Options Chain | 7.05 | 7.30 | 7.18 | 0.02 | 0.19 | -0.41 | -0.08 | 314.31 | 310.00 | 7/18/2025 | No | 8 | 66 | None | |
VLO | Valero Energy Corp | Options Chain | 7.05 | 7.30 | 7.18 | 0.06 | 0.34 | -0.49 | -0.07 | 128.72 | 130.00 | 7/18/2025 | No | 10 | 65 | None | |
TKO | Options Chain | 5.70 | 8.60 | 7.15 | 0.05 | 0.36 | -0.41 | -0.08 | 157.72 | 155.00 | 7/18/2025 | No | 3 | 21 | None | ||
ECL | Ecolab Inc | Options Chain | 6.30 | 8.00 | 7.15 | 0.03 | 0.20 | -0.44 | -0.08 | 259.66 | 260.00 | 7/18/2025 | No | 12 | 64 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 7.00 | 7.30 | 7.15 | 0.06 | 0.34 | -0.53 | -0.05 | 108.86 | 115.00 | 7/18/2025 | No | 16 | 66 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 7.00 | 7.30 | 7.15 | 0.17 | 0.86 | -0.53 | -0.05 | 38.59 | 42.00 | 7/18/2025 | No | 3 | 20 | None | |
DLTR | Dollar Tree Inc | Options Chain | 7.05 | 7.20 | 7.13 | 0.08 | 0.46 | -0.50 | -0.06 | 89.97 | 90.00 | 7/18/2025 | No | 7 | 57 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 6.90 | 7.30 | 7.10 | 0.12 | 0.88 | -0.39 | -0.07 | 62.56 | 60.00 | 7/18/2025 | No | 3 | 21 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 6.60 | 7.60 | 7.10 | 0.10 | 0.75 | -0.44 | -0.09 | 73.17 | 73.00 | 7/3/2025 | Yes | 20 | 64 |
Growth Stock List |
|
DHR | Danaher Corp | Options Chain | 6.90 | 7.20 | 7.05 | 0.04 | 0.34 | -0.38 | -0.09 | 187.48 | 180.00 | 7/18/2025 | No | 10 | 61 | None | |
RGEN | Repligen Corp | Options Chain | 6.70 | 7.40 | 7.05 | 0.06 | 0.49 | -0.39 | -0.09 | 120.45 | 115.00 | 7/18/2025 | No | 11 | 46 | None | |
FERG | Ferguson Plc. | Options Chain | 5.80 | 8.30 | 7.05 | 0.04 | 0.31 | -0.42 | -0.07 | 179.30 | 175.00 | 7/18/2025 | No | 11 | 66 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 7.00 | 7.10 | 7.05 | 0.06 | 0.44 | -0.44 | -0.07 | 110.31 | 110.00 | 7/18/2025 | No | 14 | 55 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 6.50 | 7.60 | 7.05 | 0.05 | 0.34 | -0.45 | -0.08 | 144.43 | 145.00 | 7/18/2025 | No | 11 | 51 | None | |
FI | Fiserv Inc | Options Chain | 6.90 | 7.20 | 7.05 | 0.04 | 0.29 | -0.47 | -0.07 | 161.55 | 160.00 | 7/18/2025 | No | 9 | 68 | None | |
HON | Honeywell International Inc | Options Chain | 6.40 | 7.70 | 7.05 | 0.03 | 0.20 | -0.53 | -0.09 | 223.63 | 225.00 | 7/3/2025 | No | 12 | 70 | None | |
TER | Teradyne Inc | Options Chain | 6.70 | 7.40 | 7.05 | 0.09 | 0.46 | -0.54 | -0.05 | 78.49 | 80.00 | 7/18/2025 | No | 18 | 57 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 6.90 | 7.15 | 7.03 | 0.09 | 0.45 | -0.55 | -0.05 | 74.33 | 77.50 | 7/18/2025 | No | 10 | 48 | None | |
MMM | 3M Company | Options Chain | 6.90 | 7.10 | 7.00 | 0.05 | 0.27 | -0.51 | -0.06 | 149.78 | 150.00 | 7/18/2025 | No | 14 | 69 | None | |
TEL | TE Connectivity plc | Options Chain | 5.00 | 9.00 | 7.00 | 0.04 | 0.24 | -0.53 | -0.06 | 158.91 | 160.00 | 7/18/2025 | No | 12 | 65 | None | |
XPO | XPO Inc | Options Chain | 6.70 | 7.20 | 6.95 | 0.06 | 0.47 | -0.40 | -0.09 | 118.78 | 115.00 | 7/18/2025 | No | 11 | 48 | None | |
BNTX | BioNTech SE | Options Chain | 6.50 | 7.40 | 6.95 | 0.07 | 0.51 | -0.42 | -0.08 | 98.68 | 97.50 | 7/18/2025 | No | 9 | 45 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 6.80 | 7.10 | 6.95 | 0.05 | 0.38 | -0.43 | -0.08 | 130.87 | 130.00 | 7/18/2025 | No | 13 | 69 | None | |
VRNA | Verona Pharma Plc | Options Chain | 5.50 | 8.40 | 6.95 | 0.09 | 0.61 | -0.45 | -0.06 | 72.69 | 75.00 | 7/18/2025 | No | 7 | 43 | None | |
WLK | Westlake Corporation | Options Chain | 6.00 | 7.90 | 6.95 | 0.09 | 0.47 | -0.54 | -0.05 | 72.34 | 75.00 | 7/18/2025 | No | 14 | 67 | None | |
BWXT | BWX Technologies Inc | Options Chain | 5.30 | 8.50 | 6.90 | 0.06 | 0.37 | -0.47 | -0.06 | 119.49 | 120.00 | 7/18/2025 | No | 12 | 61 | None | |
MU | Micron Technology Inc | Options Chain | 6.65 | 7.10 | 6.88 | 0.07 | 0.58 | -0.44 | -0.09 | 94.83 | 93.00 | 7/3/2025 | Yes | 16 | 66 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 6.70 | 7.00 | 6.85 | 0.04 | 0.34 | -0.37 | -0.10 | 184.76 | 180.00 | 7/18/2025 | Yes | 5 | 59 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 4.80 | 8.90 | 6.85 | 0.05 | 0.46 | -0.38 | -0.09 | 127.50 | 125.00 | 7/18/2025 | No | 10 | 63 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 6.70 | 7.00 | 6.85 | 0.03 | 0.28 | -0.38 | -0.10 | 226.01 | 220.00 | 7/18/2025 | No | 2 | 54 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 6.00 | 7.70 | 6.85 | 0.11 | 0.63 | -0.53 | -0.05 | 57.72 | 60.00 | 7/18/2025 | No | 10 | 45 | None | |
BX | Blackstone Inc | Options Chain | 6.50 | 7.15 | 6.83 | 0.05 | 0.37 | -0.42 | -0.08 | 136.12 | 135.00 | 7/18/2025 | Yes | 11 | 67 | None | |
MATX | Matson Inc | Options Chain | 6.10 | 7.50 | 6.80 | 0.06 | 0.40 | -0.46 | -0.07 | 110.79 | 110.00 | 7/18/2025 | No | 17 | 58 | None | |
A | Agilent Technologies Inc | Options Chain | 6.60 | 6.90 | 6.75 | 0.06 | 0.37 | -0.50 | -0.06 | 108.53 | 110.00 | 7/18/2025 | Yes | 12 | 60 | None | |
CME | CME Group Inc - Class A | Options Chain | 5.90 | 7.50 | 6.70 | 0.02 | 0.20 | -0.41 | -0.08 | 282.00 | 280.00 | 7/18/2025 | No | 14 | 76 | None | |
BDX | Becton Dickinson & Company | Options Chain | 6.50 | 6.90 | 6.70 | 0.04 | 0.28 | -0.45 | -0.07 | 171.38 | 170.00 | 7/18/2025 | No | 12 | 63 | None | |
GLOB | Globant S.A. | Options Chain | 4.80 | 8.50 | 6.65 | 0.07 | 0.44 | -0.43 | -0.07 | 105.37 | 100.00 | 7/18/2025 | No | 12 | 54 | None | |
INSM | Insmed Inc | Options Chain | 6.00 | 7.30 | 6.65 | 0.10 | 0.65 | -0.44 | -0.06 | 66.16 | 67.50 | 7/18/2025 | No | 4 | 46 | None | |
STLD | Steel Dynamics Inc | Options Chain | 5.40 | 7.90 | 6.65 | 0.05 | 0.35 | -0.47 | -0.06 | 129.89 | 125.00 | 7/18/2025 | Yes | 10 | 68 | None | |
DHI | D.R. Horton Inc | Options Chain | 6.50 | 6.80 | 6.65 | 0.06 | 0.34 | -0.48 | -0.06 | 118.90 | 120.00 | 7/18/2025 | Yes | 13 | 70 | None | |
NTES | NetEase Inc | Options Chain | 6.50 | 6.80 | 6.65 | 0.06 | 0.34 | -0.49 | -0.05 | 119.02 | 120.00 | 7/18/2025 | No | 22 | 33 |
Dividend Stock List |
|
ALB | Albemarle Corp | Options Chain | 6.50 | 6.80 | 6.65 | 0.11 | 0.59 | -0.53 | -0.05 | 57.61 | 60.00 | 7/18/2025 | No | 9 | 63 | None | |
CAH | Cardinal Health Inc | Options Chain | 6.50 | 6.80 | 6.65 | 0.04 | 0.24 | -0.54 | -0.05 | 152.75 | 155.00 | 7/18/2025 | No | 16 | 55 | None | |
BA | Boeing Company | Options Chain | 6.30 | 6.95 | 6.63 | 0.03 | 0.31 | -0.41 | -0.11 | 202.36 | 200.00 | 7/3/2025 | No | 5 | 41 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 6.55 | 6.70 | 6.63 | 0.06 | 0.38 | -0.46 | -0.07 | 115.67 | 115.00 | 7/18/2025 | No | 8 | 47 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 6.50 | 6.70 | 6.60 | 0.07 | 0.49 | -0.41 | -0.07 | 103.29 | 100.00 | 7/18/2025 | No | 14 | 51 | None | |
UNP | Union Pacific Corp | Options Chain | 6.40 | 6.80 | 6.60 | 0.03 | 0.23 | -0.44 | -0.07 | 222.87 | 220.00 | 7/18/2025 | No | 12 | 64 | None | |
INOD | Innodata Inc | Options Chain | 6.40 | 6.80 | 6.60 | 0.16 | 0.81 | -0.54 | -0.04 | 36.15 | 40.00 | 7/18/2025 | No | 16 | 49 | None | |
WTW | Willis Towers Watson Public Ltd Company | Options Chain | 5.20 | 7.90 | 6.55 | 0.02 | 0.23 | -0.35 | -0.11 | 308.07 | 300.00 | 7/18/2025 | No | 7 | 58 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 6.50 | 6.60 | 6.55 | 0.05 | 0.36 | -0.46 | -0.06 | 120.73 | 120.00 | 7/18/2025 | No | 18 | 39 | None | |
DVA | DaVita Inc | Options Chain | 5.50 | 7.60 | 6.55 | 0.05 | 0.31 | -0.50 | -0.06 | 138.52 | 140.00 | 7/18/2025 | No | 12 | 50 | None | |
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 6.10 | 7.00 | 6.55 | 0.06 | 0.33 | -0.52 | -0.05 | 107.79 | 110.00 | 7/18/2025 | No | 15 | 63 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 6.50 | 6.60 | 6.55 | 0.12 | 0.63 | -0.54 | -0.05 | 49.30 | 52.50 | 7/18/2025 | No | 4 | 43 | None | |
ABBV | Abbvie Inc | Options Chain | 6.35 | 6.70 | 6.53 | 0.04 | 0.27 | -0.42 | -0.07 | 183.26 | 180.00 | 7/18/2025 | No | 8 | 63 | None | |
MTB | M & T Bank Corp | Options Chain | 5.90 | 7.10 | 6.50 | 0.04 | 0.31 | -0.40 | -0.08 | 180.61 | 175.00 | 7/18/2025 | Yes | 14 | 79 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 5.70 | 7.30 | 6.50 | 0.04 | 0.31 | -0.41 | -0.07 | 164.03 | 165.00 | 7/18/2025 | No | 14 | 62 | None | |
LEN | Lennar Corp - Class A | Options Chain | 6.30 | 6.70 | 6.50 | 0.06 | 0.41 | -0.46 | -0.06 | 105.29 | 105.00 | 7/18/2025 | Yes | 16 | 65 | None | |
PDD | PDD Holdings Inc | Options Chain | 5.55 | 7.40 | 6.48 | 0.06 | 0.48 | -0.36 | -0.08 | 119.80 | 115.00 | 7/18/2025 | No | 18 | 41 | None | |
ESTC | Elastic N.V | Options Chain | 5.10 | 7.80 | 6.45 | 0.07 | 0.52 | -0.39 | -0.08 | 93.10 | 90.00 | 7/18/2025 | No | 7 | 44 | None | |
BIIB | Biogen Inc | Options Chain | 6.20 | 6.70 | 6.45 | 0.05 | 0.37 | -0.43 | -0.08 | 125.81 | 125.00 | 7/18/2025 | No | 14 | 65 | None | |
ITW | Illinois Tool Works Inc | Options Chain | 5.60 | 7.30 | 6.45 | 0.03 | 0.20 | -0.44 | -0.07 | 244.71 | 240.00 | 7/18/2025 | No | 12 | 62 | None | |
THO | Thor Industries Inc | Options Chain | 6.30 | 6.60 | 6.45 | 0.08 | 0.51 | -0.47 | -0.06 | 80.18 | 80.00 | 7/18/2025 | Yes | 12 | 57 | None | |
JBHT | J.B. Hunt Transport Services Inc | Options Chain | 6.00 | 6.80 | 6.40 | 0.05 | 0.38 | -0.40 | -0.08 | 139.03 | 135.00 | 7/18/2025 | Yes | 12 | 58 | None | |
ACLX | Arcellx Inc | Options Chain | 4.60 | 8.20 | 6.40 | 0.10 | 0.61 | -0.46 | -0.06 | 63.92 | 65.00 | 7/18/2025 | No | 7 | 33 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 4.40 | 8.40 | 6.40 | 0.10 | 0.52 | -0.52 | -0.05 | 62.01 | 65.00 | 7/18/2025 | No | 9 | 38 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 6.30 | 6.45 | 6.38 | 0.08 | 0.40 | -0.54 | -0.05 | 81.81 | 85.00 | 7/18/2025 | No | 4 | 42 | None | |
NVO | Novo Nordisk | Options Chain | 6.25 | 6.45 | 6.35 | 0.09 | 0.48 | -0.53 | -0.05 | 68.17 | 70.00 | 7/18/2025 | No | 16 | 73 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 4.70 | 7.90 | 6.30 | 0.14 | 1.04 | -0.38 | -0.06 | 46.36 | 45.00 | 7/18/2025 | No | 8 | 48 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 6.20 | 6.40 | 6.30 | 0.12 | 1.00 | -0.42 | -0.10 | 53.52 | 54.00 | 6/27/2025 | No | 14 | 47 | None | |
AXSM | Axsome Therapeutics Inc | Options Chain | 4.40 | 8.20 | 6.30 | 0.06 | 0.42 | -0.44 | -0.07 | 105.07 | 105.00 | 7/18/2025 | No | 7 | 45 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 6.25 | 6.35 | 6.30 | 0.15 | 0.75 | -0.53 | -0.04 | 41.32 | 43.00 | 7/18/2025 | No | 14 | 50 | None | |
URBN | Urban Outfitters Inc | Options Chain | 6.10 | 6.50 | 6.30 | 0.08 | 0.44 | -0.54 | -0.05 | 73.21 | 75.00 | 7/18/2025 | No | 16 | 62 | None | |
TM | Toyota Motor Corporation | Options Chain | 6.10 | 6.40 | 6.25 | 0.03 | 0.28 | -0.40 | -0.08 | 182.82 | 180.00 | 7/18/2025 | No | 17 | 64 | None | |
KKR | KKR & Co. Inc | Options Chain | 6.10 | 6.40 | 6.25 | 0.05 | 0.42 | -0.40 | -0.07 | 118.20 | 115.00 | 7/18/2025 | No | 9 | 62 | None | |
PONY | Pony AI Inc | Options Chain | 5.90 | 6.60 | 6.25 | 0.31 | 1.54 | -0.53 | -0.03 | 17.41 | 20.00 | 7/18/2025 | No | 3 | 18 | None | |
DOCU | DocuSign Inc | Options Chain | 5.30 | 7.10 | 6.20 | 0.07 | 0.59 | -0.44 | -0.08 | 86.53 | 84.00 | 7/3/2025 | Yes | 12 | 51 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 4.40 | 8.00 | 6.20 | 0.06 | 0.38 | -0.45 | -0.06 | 111.00 | 110.00 | 7/18/2025 | No | 9 | 45 | None | |
UPST | Upstart Holdings Inc | Options Chain | 6.10 | 6.30 | 6.20 | 0.13 | 0.72 | -0.50 | -0.05 | 45.63 | 47.50 | 7/18/2025 | No | 6 | 41 | None | |
SCCO | Southern Copper Corporation | Options Chain | 5.70 | 6.70 | 6.20 | 0.07 | 0.35 | -0.54 | -0.05 | 90.42 | 95.00 | 7/18/2025 | Yes | 12 | 63 | None | |
CHRD | Options Chain | 5.50 | 6.80 | 6.15 | 0.07 | 0.45 | -0.46 | -0.06 | 89.65 | 90.00 | 7/18/2025 | No | 3 | 17 | None | ||
ROKU | Roku Inc - Class A | Options Chain | 5.85 | 6.45 | 6.15 | 0.09 | 0.51 | -0.55 | -0.06 | 69.77 | 72.00 | 7/3/2025 | No | 11 | 45 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 4.10 | 8.20 | 6.15 | 0.09 | 0.49 | -0.55 | -0.04 | 62.33 | 65.00 | 7/18/2025 | No | 24 | 63 |
Growth Stock List |
|
GOOGL | Alphabet Inc - Class A | Options Chain | 6.05 | 6.20 | 6.13 | 0.04 | 0.31 | -0.39 | -0.08 | 170.87 | 165.00 | 7/18/2025 | No | 16 | 71 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 5.90 | 6.30 | 6.10 | 0.17 | 1.12 | -0.42 | -0.04 | 35.86 | 35.00 | 7/18/2025 | No | 3 | 20 | None | |
NBIX | Neurocrine Biosciences Inc | Options Chain | 5.60 | 6.60 | 6.10 | 0.05 | 0.34 | -0.46 | -0.06 | 119.12 | 120.00 | 7/18/2025 | No | 14 | 56 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 6.00 | 6.20 | 6.10 | 0.09 | 0.49 | -0.51 | -0.05 | 67.89 | 70.00 | 7/18/2025 | No | 9 | 52 | None | |
LNG | Cheniere Energy Inc | Options Chain | 5.90 | 6.20 | 6.05 | 0.03 | 0.30 | -0.32 | -0.10 | 228.51 | 220.00 | 7/18/2025 | No | 8 | 68 | None | |
CIEN | CIENA Corp | Options Chain | 5.90 | 6.20 | 6.05 | 0.08 | 0.51 | -0.44 | -0.06 | 80.12 | 80.00 | 7/18/2025 | Yes | 4 | 49 | None | |
WHR | Whirlpool Corp | Options Chain | 5.60 | 6.50 | 6.05 | 0.08 | 0.39 | -0.54 | -0.05 | 77.73 | 80.00 | 7/18/2025 | No | 11 | 55 | None | |
HQY | Healthequity Inc | Options Chain | 5.10 | 6.90 | 6.00 | 0.06 | 0.39 | -0.47 | -0.06 | 100.08 | 100.00 | 7/18/2025 | Yes | 7 | 57 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 4.70 | 7.30 | 6.00 | 0.10 | 0.64 | -0.48 | -0.05 | 56.69 | 57.50 | 7/18/2025 | No | 10 | 47 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 5.00 | 6.95 | 5.98 | 0.09 | 0.74 | -0.44 | -0.08 | 64.77 | 63.00 | 7/3/2025 | No | 12 | 59 | None | |
HON | Honeywell International Inc | Options Chain | 5.80 | 6.10 | 5.95 | 0.03 | 0.22 | -0.41 | -0.08 | 223.63 | 220.00 | 7/18/2025 | No | 12 | 70 | None | |
ALL | Allstate Corp (The) | Options Chain | 5.20 | 6.70 | 5.95 | 0.03 | 0.24 | -0.42 | -0.07 | 203.24 | 200.00 | 7/18/2025 | No | 16 | 71 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 5.50 | 6.40 | 5.95 | 0.08 | 0.46 | -0.50 | -0.05 | 74.11 | 75.00 | 7/18/2025 | No | 8 | 48 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 4.40 | 7.50 | 5.95 | 0.18 | 0.93 | -0.52 | -0.04 | 30.81 | 33.00 | 7/18/2025 | No | 6 | 44 | None | |
GRAL | GRAIL Inc | Options Chain | 5.20 | 6.60 | 5.90 | 0.15 | 0.96 | -0.42 | -0.05 | 38.77 | 40.00 | 7/18/2025 | No | 10 | 36 | None | |
SPG | Simon Property Group Inc | Options Chain | 5.70 | 6.10 | 5.90 | 0.04 | 0.26 | -0.46 | -0.05 | 157.95 | 155.00 | 7/18/2025 | No | 9 | 72 | None | |
WNS | WNS Holdings Ltd | Options Chain | 4.10 | 7.70 | 5.90 | 0.10 | 0.55 | -0.51 | -0.05 | 56.47 | 60.00 | 7/18/2025 | Yes | 13 | 46 | None | |
OSK | Oshkosh Corp | Options Chain | 5.30 | 6.50 | 5.90 | 0.06 | 0.33 | -0.52 | -0.05 | 98.43 | 100.00 | 7/18/2025 | No | 16 | 57 | None | |
UBER | Uber Technologies Inc | Options Chain | 5.80 | 6.00 | 5.90 | 0.07 | 0.36 | -0.52 | -0.05 | 88.00 | 90.00 | 7/18/2025 | No | 11 | 64 | None | |
DG | Dollar General Corp | Options Chain | 5.75 | 5.95 | 5.85 | 0.06 | 0.42 | -0.44 | -0.06 | 100.64 | 100.00 | 7/18/2025 | Yes | 11 | 62 | None | |
SMTC | Semtech Corp | Options Chain | 5.80 | 5.90 | 5.85 | 0.15 | 0.75 | -0.53 | -0.04 | 37.79 | 40.00 | 7/18/2025 | Yes | 5 | 43 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 5.70 | 6.00 | 5.85 | 0.12 | 0.62 | -0.53 | -0.04 | 47.77 | 50.00 | 7/18/2025 | No | 8 | 41 | None | |
BBY | Best Buy Co. Inc | Options Chain | 5.30 | 6.30 | 5.80 | 0.08 | 0.51 | -0.48 | -0.04 | 69.92 | 70.00 | 7/18/2025 | Yes | 13 | 62 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 5.70 | 5.85 | 5.78 | 0.05 | 0.35 | -0.41 | -0.07 | 126.72 | 125.00 | 7/18/2025 | No | 11 | 52 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 5.70 | 5.85 | 5.78 | 0.06 | 0.35 | -0.51 | -0.05 | 90.91 | 92.50 | 7/18/2025 | No | 10 | 56 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 5.10 | 6.40 | 5.75 | 0.05 | 0.48 | -0.36 | -0.09 | 108.33 | 105.00 | 7/18/2025 | No | 9 | 66 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 5.70 | 5.80 | 5.75 | 0.03 | 0.31 | -0.37 | -0.08 | 171.98 | 165.00 | 7/18/2025 | No | 16 | 71 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 5.60 | 5.90 | 5.75 | 0.08 | 0.54 | -0.43 | -0.06 | 75.88 | 75.00 | 7/18/2025 | No | 5 | 45 | None | |
PLD | Prologis Inc | Options Chain | 5.40 | 6.10 | 5.75 | 0.05 | 0.31 | -0.52 | -0.04 | 105.09 | 105.00 | 7/18/2025 | Yes | 12 | 69 | None | |
ARW | Arrow Electronics Inc | Options Chain | 3.70 | 7.80 | 5.75 | 0.05 | 0.26 | -0.53 | -0.05 | 117.13 | 120.00 | 7/18/2025 | No | 9 | 51 | None | |
RDNT | Radnet Inc | Options Chain | 5.40 | 6.10 | 5.75 | 0.10 | 0.48 | -0.55 | -0.04 | 56.77 | 60.00 | 7/18/2025 | No | 5 | 44 | None | |
HSAI | Options Chain | 5.50 | 6.00 | 5.75 | 0.23 | 1.06 | -0.55 | -0.03 | 21.45 | 25.00 | 7/18/2025 | No | 3 | 19 | None | ||
DLTR | Dollar Tree Inc | Options Chain | 5.35 | 6.10 | 5.73 | 0.07 | 0.51 | -0.45 | -0.07 | 89.97 | 88.00 | 7/3/2025 | No | 7 | 57 | None | |
DOV | Dover Corp | Options Chain | 4.80 | 6.50 | 5.65 | 0.03 | 0.26 | -0.42 | -0.07 | 179.85 | 175.00 | 7/18/2025 | No | 13 | 66 | None | |
CINF | Cincinnati Financial Corp | Options Chain | 4.50 | 6.80 | 5.65 | 0.04 | 0.28 | -0.45 | -0.05 | 145.30 | 145.00 | 7/18/2025 | No | 17 | 61 |
Dividend Stock List |
|
IOT | Samsara Inc - Class A | Options Chain | 5.50 | 5.80 | 5.65 | 0.12 | 0.61 | -0.53 | -0.04 | 46.14 | 48.00 | 7/18/2025 | No | 7 | 30 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 5.50 | 5.80 | 5.65 | 0.19 | 0.93 | -0.55 | -0.03 | 25.77 | 29.00 | 7/18/2025 | No | 8 | 39 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 5.30 | 5.90 | 5.60 | 0.03 | 0.28 | -0.41 | -0.07 | 161.97 | 160.00 | 7/18/2025 | No | 12 | 60 | None | |
COHR | Options Chain | 5.10 | 6.10 | 5.60 | 0.07 | 0.62 | -0.44 | -0.09 | 78.46 | 78.00 | 6/27/2025 | No | 3 | 21 | None | ||
ODD | Options Chain | 5.40 | 5.80 | 5.60 | 0.08 | 0.52 | -0.46 | -0.05 | 69.65 | 70.00 | 7/18/2025 | No | 3 | 19 | None | ||
SIMO | Silicon Motion Technology Corp | Options Chain | 4.30 | 6.90 | 5.60 | 0.09 | 0.52 | -0.49 | -0.04 | 65.07 | 65.00 | 7/18/2025 | No | 19 | 55 | None | |
FTNT | Fortinet Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.05 | 0.32 | -0.50 | -0.05 | 102.19 | 105.00 | 7/18/2025 | No | 11 | 58 | None | |
EMR | Emerson Electric Company | Options Chain | 5.40 | 5.80 | 5.60 | 0.05 | 0.27 | -0.51 | -0.05 | 117.35 | 120.00 | 7/18/2025 | No | 10 | 69 | None | |
RTX | RTX Corp | Options Chain | 5.50 | 5.70 | 5.60 | 0.04 | 0.23 | -0.55 | -0.04 | 134.07 | 135.00 | 7/18/2025 | No | 12 | 66 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 3.70 | 7.40 | 5.55 | 0.05 | 0.45 | -0.38 | -0.07 | 107.81 | 105.00 | 7/18/2025 | No | 15 | 58 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 4.80 | 6.30 | 5.55 | 0.04 | 0.27 | -0.44 | -0.06 | 144.09 | 145.00 | 7/18/2025 | No | 12 | 60 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 5.40 | 5.70 | 5.55 | 0.09 | 0.53 | -0.50 | -0.05 | 58.32 | 60.00 | 7/18/2025 | No | 14 | 49 | None | |
PEP | PepsiCo Inc | Options Chain | 5.50 | 5.60 | 5.55 | 0.04 | 0.24 | -0.52 | -0.04 | 130.12 | 130.00 | 7/18/2025 | Yes | 12 | 62 | None | |
NVS | Novartis AG | Options Chain | 4.50 | 6.60 | 5.55 | 0.05 | 0.27 | -0.54 | -0.04 | 112.50 | 115.00 | 7/18/2025 | Yes | 14 | 66 | None | |
KMX | Carmax Inc | Options Chain | 5.40 | 5.70 | 5.55 | 0.09 | 0.43 | -0.55 | -0.04 | 63.22 | 65.00 | 7/18/2025 | Yes | 14 | 56 | None | |
MRVL | Marvell Technology Inc | Options Chain | 5.45 | 5.55 | 5.50 | 0.09 | 0.64 | -0.42 | -0.06 | 61.85 | 60.00 | 7/18/2025 | Yes | 7 | 50 | None | |
CE | Celanese Corp - Series A | Options Chain | 5.40 | 5.60 | 5.50 | 0.10 | 0.52 | -0.54 | -0.04 | 52.50 | 55.00 | 7/18/2025 | No | 7 | 54 | None | |
GILD | Gilead Sciences Inc | Options Chain | 5.25 | 5.70 | 5.48 | 0.05 | 0.42 | -0.47 | -0.07 | 106.74 | 107.00 | 6/27/2025 | No | 13 | 72 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 5.40 | 5.50 | 5.45 | 0.08 | 0.59 | -0.39 | -0.06 | 76.00 | 72.50 | 7/18/2025 | Yes | 15 | 64 | None | |
LDOS | Leidos Holdings Inc | Options Chain | 4.80 | 6.10 | 5.45 | 0.04 | 0.29 | -0.41 | -0.07 | 158.30 | 150.00 | 7/18/2025 | No | 15 | 66 | None | |
MS | Morgan Stanley | Options Chain | 5.40 | 5.50 | 5.45 | 0.04 | 0.32 | -0.42 | -0.06 | 126.26 | 125.00 | 7/18/2025 | Yes | 14 | 76 | None | |
CRUS | Cirrus Logic Inc | Options Chain | 4.70 | 6.20 | 5.45 | 0.05 | 0.37 | -0.45 | -0.06 | 102.18 | 100.00 | 7/18/2025 | No | 15 | 62 | None | |
LEA | Lear Corp | Options Chain | 4.90 | 5.90 | 5.40 | 0.06 | 0.34 | -0.51 | -0.04 | 90.54 | 90.00 | 7/18/2025 | No | 13 | 63 | None | |
SJM | J.M. Smucker Company | Options Chain | 4.90 | 5.90 | 5.40 | 0.05 | 0.25 | -0.54 | -0.04 | 111.99 | 115.00 | 7/18/2025 | Yes | 8 | 54 | None | |
EOG | EOG Resources Inc | Options Chain | 4.80 | 5.90 | 5.35 | 0.05 | 0.31 | -0.53 | -0.06 | 110.79 | 112.00 | 7/3/2025 | No | 17 | 77 |
Dividend Stock List |
|
SMR | Options Chain | 4.60 | 6.05 | 5.33 | 0.18 | 1.07 | -0.41 | -0.04 | 30.24 | 30.00 | 7/18/2025 | No | 3 | 20 | None | ||
COP | Conoco Phillips | Options Chain | 5.25 | 5.40 | 5.33 | 0.06 | 0.33 | -0.54 | -0.04 | 86.13 | 87.50 | 7/18/2025 | No | 12 | 76 | None | |
GNRC | Generac Holdings Inc | Options Chain | 5.00 | 5.60 | 5.30 | 0.04 | 0.38 | -0.38 | -0.07 | 123.87 | 120.00 | 7/18/2025 | No | 13 | 53 | None | |
PM | Philip Morris International Inc | Options Chain | 5.20 | 5.40 | 5.30 | 0.03 | 0.25 | -0.40 | -0.06 | 175.23 | 175.00 | 7/18/2025 | No | 10 | 67 | None | |
TRU | TransUnion | Options Chain | 5.00 | 5.60 | 5.30 | 0.06 | 0.35 | -0.51 | -0.05 | 84.48 | 85.00 | 7/18/2025 | No | 13 | 55 | None | |
ATI | ATI Inc | Options Chain | 5.20 | 5.40 | 5.30 | 0.07 | 0.38 | -0.52 | -0.04 | 75.64 | 77.50 | 7/18/2025 | No | 10 | 57 | None | |
BBY | Best Buy Co. Inc | Options Chain | 4.20 | 6.35 | 5.28 | 0.08 | 0.54 | -0.45 | -0.05 | 69.92 | 69.00 | 7/3/2025 | Yes | 13 | 62 | None | |
ITT | ITT Inc | Options Chain | 4.80 | 5.70 | 5.25 | 0.04 | 0.29 | -0.41 | -0.06 | 148.26 | 145.00 | 7/18/2025 | No | 15 | 61 | None | |
SN | Options Chain | 4.80 | 5.70 | 5.25 | 0.06 | 0.44 | -0.41 | -0.06 | 94.36 | 92.50 | 7/18/2025 | No | 3 | 20 | None | ||
AWK | American Water Works Co. Inc | Options Chain | 4.90 | 5.60 | 5.25 | 0.04 | 0.22 | -0.50 | -0.05 | 143.61 | 145.00 | 7/18/2025 | No | 10 | 56 | None | |
WELL | Welltower Inc | Options Chain | 4.50 | 6.00 | 5.25 | 0.04 | 0.21 | -0.50 | -0.06 | 146.90 | 150.00 | 7/18/2025 | No | 12 | 67 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 4.90 | 5.60 | 5.25 | 0.09 | 0.47 | -0.53 | -0.04 | 57.91 | 60.00 | 7/18/2025 | No | 17 | 66 | None | |
TGT | Target Corp | Options Chain | 5.15 | 5.30 | 5.23 | 0.06 | 0.36 | -0.47 | -0.05 | 95.06 | 95.00 | 7/18/2025 | No | 14 | 66 | None | |
MOD | Modine Manufacturing Company | Options Chain | 4.60 | 5.80 | 5.20 | 0.06 | 0.57 | -0.34 | -0.08 | 90.35 | 85.00 | 7/18/2025 | No | 9 | 56 | None | |
ANET | Arista Networks Inc | Options Chain | 5.10 | 5.30 | 5.20 | 0.06 | 0.43 | -0.42 | -0.06 | 91.20 | 90.00 | 7/18/2025 | No | 12 | 61 | None | |
BIDU | Baidu Inc | Options Chain | 5.10 | 5.25 | 5.18 | 0.06 | 0.37 | -0.49 | -0.05 | 83.81 | 85.00 | 7/18/2025 | No | 19 | 32 | None | |
VRSN | Verisign Inc | Options Chain | 4.80 | 5.50 | 5.15 | 0.02 | 0.23 | -0.31 | -0.11 | 281.86 | 270.00 | 7/18/2025 | No | 10 | 56 | None | |
LHX | L3Harris Technologies Inc | Options Chain | 4.10 | 6.20 | 5.15 | 0.02 | 0.24 | -0.34 | -0.08 | 239.19 | 230.00 | 7/18/2025 | No | 13 | 72 | None | |
MATX | Matson Inc | Options Chain | 3.70 | 6.60 | 5.15 | 0.05 | 0.44 | -0.36 | -0.07 | 110.79 | 105.00 | 7/18/2025 | No | 17 | 58 | None | |
TWLO | Twilio Inc Class A | Options Chain | 5.00 | 5.30 | 5.15 | 0.05 | 0.41 | -0.37 | -0.07 | 115.88 | 110.00 | 7/18/2025 | No | 8 | 50 | None | |
PTC | PTC Inc | Options Chain | 4.50 | 5.80 | 5.15 | 0.03 | 0.28 | -0.38 | -0.07 | 170.37 | 165.00 | 7/18/2025 | No | 8 | 59 | None | |
NUE | Nucor Corp | Options Chain | 4.90 | 5.40 | 5.15 | 0.05 | 0.41 | -0.39 | -0.06 | 110.69 | 105.00 | 7/18/2025 | No | 16 | 70 | None | |
H | Hyatt Hotels Corporation - Class A | Options Chain | 4.20 | 6.10 | 5.15 | 0.04 | 0.33 | -0.41 | -0.07 | 127.54 | 125.00 | 7/18/2025 | No | 13 | 63 | None | |
MHK | Mohawk Industries Inc | Options Chain | 5.00 | 5.30 | 5.15 | 0.05 | 0.38 | -0.42 | -0.06 | 102.32 | 100.00 | 7/18/2025 | No | 16 | 65 | None | |
EOG | EOG Resources Inc | Options Chain | 4.60 | 5.70 | 5.15 | 0.05 | 0.31 | -0.48 | -0.05 | 110.79 | 110.00 | 7/18/2025 | No | 17 | 77 |
Dividend Stock List |
|
BLUE | Bluebird bio Inc | Options Chain | 2.80 | 7.50 | 5.15 | 0.64 | 9.13 | -0.51 | -0.02 | 4.99 | 8.00 | 7/18/2025 | No | 11 | 22 | None | |
LRCX | Lam Research Corp | Options Chain | 4.90 | 5.40 | 5.15 | 0.06 | 0.37 | -0.55 | -0.05 | 82.56 | 83.00 | 7/3/2025 | No | 11 | 65 | None | |
STT | State Street Corp | Options Chain | 5.00 | 5.30 | 5.15 | 0.05 | 0.28 | -0.55 | -0.03 | 96.36 | 97.50 | 7/18/2025 | Yes | 16 | 74 | None | |
SMLR | Semler Scientific Inc | Options Chain | 4.80 | 5.40 | 5.10 | 0.13 | 1.13 | -0.32 | -0.06 | 44.93 | 40.00 | 7/18/2025 | No | 9 | 33 | None | |
PVH | PVH Corp | Options Chain | 4.80 | 5.40 | 5.10 | 0.06 | 0.51 | -0.39 | -0.06 | 83.32 | 80.00 | 7/18/2025 | Yes | 13 | 68 | None | |
BPMC | Blueprint Medicines Corp | Options Chain | 3.60 | 6.60 | 5.10 | 0.05 | 0.39 | -0.42 | -0.07 | 101.50 | 100.00 | 7/18/2025 | No | 6 | 39 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 4.90 | 5.30 | 5.10 | 0.05 | 0.36 | -0.45 | -0.06 | 95.10 | 95.00 | 7/18/2025 | No | 20 | 66 |
Dividend Stock List |
|
WAL | Western Alliance Bancorp | Options Chain | 4.70 | 5.50 | 5.10 | 0.07 | 0.43 | -0.49 | -0.05 | 72.23 | 72.50 | 7/18/2025 | Yes | 16 | 64 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 4.70 | 5.45 | 5.08 | 0.04 | 0.36 | -0.45 | -0.07 | 115.67 | 114.00 | 7/3/2025 | No | 8 | 47 | None | |
AME | Ametek Inc | Options Chain | 4.30 | 5.80 | 5.05 | 0.03 | 0.24 | -0.39 | -0.06 | 177.64 | 175.00 | 7/18/2025 | No | 14 | 66 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 4.90 | 5.20 | 5.05 | 0.04 | 0.36 | -0.40 | -0.06 | 117.62 | 115.00 | 7/18/2025 | No | 15 | 72 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 4.40 | 5.70 | 5.05 | 0.03 | 0.24 | -0.40 | -0.05 | 169.62 | 170.00 | 7/18/2025 | No | 14 | 67 | None | |
ENPH | Enphase Energy Inc | Options Chain | 4.60 | 5.50 | 5.05 | 0.12 | 0.72 | -0.54 | -0.05 | 38.15 | 42.00 | 7/3/2025 | No | 10 | 51 | None | |
QUBT | Quantum Computing Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.31 | 1.48 | -0.54 | -0.02 | 12.07 | 16.00 | 7/18/2025 | Yes | 8 | 29 | None | |
CHDN | Churchill Downs Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.05 | 0.27 | -0.54 | -0.04 | 93.17 | 95.00 | 7/18/2025 | No | 10 | 55 | None | |
VLO | Valero Energy Corp | Options Chain | 4.85 | 5.10 | 4.98 | 0.04 | 0.35 | -0.37 | -0.07 | 128.72 | 125.00 | 7/18/2025 | No | 10 | 65 | None | |
FI | Fiserv Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.03 | 0.29 | -0.37 | -0.07 | 161.55 | 155.00 | 7/18/2025 | No | 9 | 68 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 4.85 | 5.05 | 4.95 | 0.08 | 0.42 | -0.51 | -0.04 | 64.42 | 65.00 | 7/18/2025 | No | 8 | 51 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 4.80 | 5.10 | 4.95 | 0.06 | 0.33 | -0.54 | -0.03 | 82.07 | 82.50 | 7/18/2025 | No | 15 | 57 | None | |
MRUS | Merus N.V | Options Chain | 4.30 | 5.50 | 4.90 | 0.09 | 0.62 | -0.42 | -0.05 | 41.60 | 55.00 | 7/18/2025 | No | 7 | 48 | None | |
CNR | Core Natural Resources Inc | Options Chain | 4.60 | 5.20 | 4.90 | 0.07 | 0.47 | -0.45 | -0.05 | 69.99 | 70.00 | 7/18/2025 | No | 3 | 17 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 4.80 | 5.00 | 4.90 | 0.07 | 0.38 | -0.50 | -0.04 | 74.75 | 75.00 | 7/18/2025 | No | 12 | 59 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 4.75 | 5.05 | 4.90 | 0.10 | 0.56 | -0.50 | -0.04 | 48.67 | 50.00 | 7/18/2025 | Yes | 8 | 48 | None | |
LTBR | Lightbridge Corp | Options Chain | 4.10 | 5.70 | 4.90 | 0.28 | 1.46 | -0.51 | -0.03 | 10.66 | 17.50 | 7/18/2025 | No | 10 | 31 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 4.30 | 5.50 | 4.90 | 0.05 | 0.27 | -0.55 | -0.04 | 91.67 | 95.00 | 7/18/2025 | No | 13 | 63 | None | |
ROST | Ross Stores Inc | Options Chain | 4.40 | 5.40 | 4.90 | 0.04 | 0.23 | -0.55 | -0.06 | 152.25 | 139.00 | 6/27/2025 | No | 14 | 65 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 4.70 | 5.00 | 4.85 | 0.06 | 0.49 | -0.39 | -0.06 | 79.86 | 77.50 | 7/18/2025 | Yes | 5 | 50 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 4.40 | 5.30 | 4.85 | 0.04 | 0.30 | -0.43 | -0.06 | 121.13 | 120.00 | 7/18/2025 | No | 12 | 61 | None | |
CAVA | Options Chain | 4.75 | 4.85 | 4.80 | 0.06 | 0.52 | -0.36 | -0.06 | 83.43 | 80.00 | 7/18/2025 | No | 3 | 21 | None | ||
BROS | Dutch Bros Inc - Class A | Options Chain | 4.70 | 4.90 | 4.80 | 0.07 | 0.49 | -0.43 | -0.05 | 67.89 | 67.50 | 7/18/2025 | No | 9 | 52 | None | |
CRH | CRH Plc | Options Chain | 4.40 | 5.20 | 4.80 | 0.05 | 0.31 | -0.48 | -0.05 | 95.16 | 95.00 | 7/18/2025 | No | 10 | 66 | None | |
UPST | Upstart Holdings Inc | Options Chain | 4.70 | 4.85 | 4.78 | 0.11 | 0.72 | -0.42 | -0.05 | 45.63 | 45.00 | 7/18/2025 | No | 6 | 41 | None | |
XOM | Exxon Mobil Corp | Options Chain | 4.70 | 4.85 | 4.78 | 0.05 | 0.25 | -0.53 | -0.04 | 102.97 | 105.00 | 7/18/2025 | No | 12 | 75 | None | |
MMM | 3M Company | Options Chain | 4.65 | 4.85 | 4.75 | 0.03 | 0.28 | -0.38 | -0.07 | 149.78 | 145.00 | 7/18/2025 | No | 14 | 69 | None | |
DVA | DaVita Inc | Options Chain | 4.30 | 5.20 | 4.75 | 0.04 | 0.31 | -0.39 | -0.06 | 138.52 | 135.00 | 7/18/2025 | No | 12 | 50 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 4.60 | 4.90 | 4.75 | 0.04 | 0.35 | -0.40 | -0.05 | 108.86 | 110.00 | 7/18/2025 | No | 16 | 66 | None | |
TEL | TE Connectivity plc | Options Chain | 2.80 | 6.70 | 4.75 | 0.03 | 0.25 | -0.41 | -0.06 | 158.91 | 155.00 | 7/18/2025 | No | 12 | 65 | None | |
PAYX | Paychex Inc | Options Chain | 4.40 | 5.10 | 4.75 | 0.03 | 0.23 | -0.42 | -0.05 | 156.18 | 155.00 | 7/18/2025 | Yes | 15 | 62 | None | |
FOLD | Amicus Therapeutics Inc | Options Chain | 4.40 | 5.10 | 4.75 | 0.43 | 1.42 | -0.53 | -0.02 | 6.46 | 11.00 | 7/18/2025 | No | 7 | 30 | None | |
PCAR | Paccar Inc | Options Chain | 4.60 | 4.90 | 4.75 | 0.05 | 0.26 | -0.54 | -0.04 | 94.33 | 95.00 | 7/18/2025 | No | 13 | 68 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 4.40 | 5.00 | 4.70 | 0.05 | 0.42 | -0.40 | -0.06 | 85.55 | 87.50 | 7/18/2025 | No | 11 | 56 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 4.60 | 4.80 | 4.70 | 0.12 | 0.84 | -0.41 | -0.05 | 38.59 | 38.00 | 7/18/2025 | No | 3 | 20 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 4.30 | 5.10 | 4.70 | 0.06 | 0.47 | -0.42 | -0.05 | 74.11 | 72.50 | 7/18/2025 | No | 8 | 48 | None | |
TFII | TFI International Inc | Options Chain | 3.50 | 5.90 | 4.70 | 0.06 | 0.41 | -0.42 | -0.05 | 86.75 | 85.00 | 7/18/2025 | No | 11 | 58 | None | |
XYL | Xylem Inc | Options Chain | 4.30 | 5.10 | 4.70 | 0.04 | 0.23 | -0.50 | -0.04 | 125.27 | 125.00 | 7/18/2025 | No | 13 | 62 | None | |
CNM | Core & Main Inc Class A | Options Chain | 4.00 | 5.40 | 4.70 | 0.09 | 0.45 | -0.55 | -0.03 | 53.23 | 55.00 | 7/18/2025 | No | 10 | 56 | None | |
EA | Electronic Arts Inc | Options Chain | 4.40 | 5.00 | 4.70 | 0.03 | 0.21 | -0.55 | -0.06 | 146.63 | 149.00 | 6/27/2025 | No | 13 | 61 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 4.20 | 5.10 | 4.65 | 0.05 | 0.48 | -0.40 | -0.09 | 126.09 | 100.00 | 6/27/2025 | No | 15 | 68 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 4.45 | 4.85 | 4.65 | 0.14 | 0.92 | -0.42 | -0.04 | 30.86 | 33.00 | 7/18/2025 | Yes | 14 | 37 | None | |
XYZ | Block Inc - Class A | Options Chain | 4.60 | 4.70 | 4.65 | 0.08 | 0.47 | -0.49 | -0.04 | 58.35 | 60.00 | 7/18/2025 | No | 17 | 59 | None | |
TPR | Tapestry Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.06 | 0.36 | -0.50 | -0.04 | 78.99 | 77.50 | 7/18/2025 | No | 10 | 66 | None | |
MCHP | Microchip Technology Inc | Options Chain | 4.50 | 4.80 | 4.65 | 0.08 | 0.48 | -0.50 | -0.04 | 58.05 | 57.50 | 7/18/2025 | No | 3 | 50 | None | |
BRKR | Bruker Corp | Options Chain | 3.50 | 5.80 | 4.65 | 0.12 | 0.67 | -0.53 | -0.03 | 35.50 | 37.50 | 7/18/2025 | No | 7 | 47 | None | |
ROST | Ross Stores Inc | Options Chain | 3.80 | 5.40 | 4.60 | 0.03 | 0.28 | -0.47 | -0.06 | 152.25 | 137.00 | 6/27/2025 | No | 14 | 65 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 4.40 | 4.80 | 4.60 | 0.07 | 0.38 | -0.51 | -0.03 | 70.36 | 70.00 | 7/18/2025 | No | 16 | 56 |
Dividend Stock List |
|
DAL | Delta Air Lines Inc | Options Chain | 4.55 | 4.65 | 4.60 | 0.09 | 0.48 | -0.54 | -0.03 | 48.50 | 50.00 | 7/18/2025 | Yes | 15 | 63 | None | |
UBER | Uber Technologies Inc | Options Chain | 4.50 | 4.65 | 4.58 | 0.05 | 0.36 | -0.44 | -0.05 | 88.00 | 87.50 | 7/18/2025 | No | 11 | 64 | None | |
DHI | D.R. Horton Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.36 | -0.36 | -0.07 | 118.90 | 115.00 | 7/18/2025 | Yes | 13 | 70 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.31 | -0.41 | -0.06 | 116.48 | 115.00 | 7/18/2025 | No | 12 | 57 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.03 | 0.20 | -0.42 | -0.05 | 174.00 | 175.00 | 7/18/2025 | No | 9 | 70 | None | |
PEGA | Pegasystems Inc | Options Chain | 4.30 | 4.80 | 4.55 | 0.05 | 0.36 | -0.42 | -0.05 | 99.41 | 95.00 | 7/18/2025 | No | 9 | 48 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 4.50 | 4.60 | 4.55 | 0.08 | 0.57 | -0.43 | -0.05 | 56.05 | 55.00 | 7/18/2025 | Yes | 9 | 52 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 4.30 | 4.80 | 4.55 | 0.03 | 0.20 | -0.52 | -0.04 | 129.05 | 130.00 | 7/18/2025 | No | 16 | 72 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 4.45 | 4.60 | 4.53 | 0.05 | 0.36 | -0.43 | -0.05 | 90.91 | 90.00 | 7/18/2025 | No | 10 | 56 | None | |
ROKU | Roku Inc - Class A | Options Chain | 4.25 | 4.80 | 4.53 | 0.07 | 0.52 | -0.45 | -0.06 | 69.77 | 69.00 | 7/3/2025 | No | 11 | 45 | None | |
A | Agilent Technologies Inc | Options Chain | 4.20 | 4.80 | 4.50 | 0.04 | 0.38 | -0.37 | -0.06 | 108.53 | 105.00 | 7/18/2025 | Yes | 12 | 60 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 3.60 | 5.40 | 4.50 | 0.13 | 0.92 | -0.39 | -0.05 | 35.51 | 35.00 | 7/18/2025 | No | 10 | 35 | None | |
CVX | Chevron Corp | Options Chain | 4.45 | 4.55 | 4.50 | 0.03 | 0.27 | -0.40 | -0.06 | 135.29 | 135.00 | 7/18/2025 | No | 12 | 78 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 4.45 | 4.55 | 4.50 | 0.11 | 0.75 | -0.43 | -0.04 | 41.32 | 40.00 | 7/18/2025 | No | 14 | 50 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 4.40 | 4.60 | 4.50 | 0.09 | 0.63 | -0.44 | -0.04 | 47.77 | 47.50 | 7/18/2025 | No | 8 | 41 | None | |
DXCM | Dexcom Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.05 | 0.35 | -0.46 | -0.05 | 84.83 | 85.00 | 7/18/2025 | No | 7 | 50 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 4.40 | 4.60 | 4.50 | 0.07 | 0.38 | -0.51 | -0.04 | 65.03 | 67.50 | 7/18/2025 | No | 8 | 43 | None | |
BWXT | BWX Technologies Inc | Options Chain | 2.85 | 6.10 | 4.48 | 0.04 | 0.36 | -0.36 | -0.06 | 119.49 | 115.00 | 7/18/2025 | No | 12 | 61 | None | |
LRCX | Lam Research Corp | Options Chain | 4.40 | 4.55 | 4.48 | 0.06 | 0.41 | -0.43 | -0.05 | 82.56 | 80.00 | 7/18/2025 | No | 11 | 65 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 4.15 | 4.80 | 4.48 | 0.16 | 0.79 | -0.54 | -0.03 | 25.72 | 28.00 | 7/18/2025 | No | 3 | 19 | None | |
WCN | Waste Connections Inc | Options Chain | 3.10 | 5.80 | 4.45 | 0.02 | 0.19 | -0.40 | -0.07 | 194.91 | 195.00 | 7/18/2025 | No | 8 | 62 | None | |
GPN | Global Payments Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.06 | 0.36 | -0.50 | -0.04 | 75.72 | 75.00 | 7/18/2025 | No | 16 | 72 | None | |
COO | Cooper Companies Inc | Options Chain | 3.50 | 5.40 | 4.45 | 0.06 | 0.29 | -0.52 | -0.04 | 79.30 | 80.00 | 7/18/2025 | Yes | 11 | 55 | None | |
RMBS | Rambus Inc | Options Chain | 4.20 | 4.70 | 4.45 | 0.08 | 0.44 | -0.52 | -0.04 | 54.52 | 55.00 | 7/18/2025 | No | 13 | 45 | None | |
GH | Guardant Health Inc | Options Chain | 4.20 | 4.70 | 4.45 | 0.11 | 0.58 | -0.53 | -0.03 | 37.05 | 40.00 | 7/18/2025 | Yes | 6 | 39 | None | |
RBA | RB Global Inc | Options Chain | 3.10 | 5.80 | 4.45 | 0.04 | 0.20 | -0.55 | -0.04 | 108.54 | 110.00 | 7/18/2025 | No | 9 | 58 | None | |
UNM | Unum Group | Options Chain | 4.00 | 4.90 | 4.45 | 0.05 | 0.28 | -0.55 | -0.03 | 79.63 | 82.50 | 7/18/2025 | No | 15 | 67 | None | |
ABT | Abbott Laboratories | Options Chain | 4.25 | 4.60 | 4.43 | 0.03 | 0.26 | -0.43 | -0.05 | 131.30 | 130.00 | 7/18/2025 | Yes | 17 | 63 | None | |
W | Wayfair Inc - Class A | Options Chain | 4.35 | 4.50 | 4.43 | 0.12 | 0.67 | -0.50 | -0.03 | 36.22 | 37.50 | 7/18/2025 | No | 7 | 40 | None | |
WFC | Wells Fargo & Company | Options Chain | 4.40 | 4.45 | 4.43 | 0.06 | 0.30 | -0.55 | -0.03 | 73.39 | 75.00 | 7/18/2025 | Yes | 13 | 73 | None | |
TER | Teradyne Inc | Options Chain | 4.20 | 4.60 | 4.40 | 0.06 | 0.47 | -0.39 | -0.05 | 78.49 | 75.00 | 7/18/2025 | No | 18 | 57 | None | |
CAH | Cardinal Health Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.03 | 0.25 | -0.40 | -0.06 | 152.75 | 150.00 | 7/18/2025 | No | 16 | 55 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 4.35 | 4.45 | 4.40 | 0.06 | 0.46 | -0.41 | -0.05 | 74.33 | 72.50 | 7/18/2025 | No | 10 | 48 | None | |
FTNT | Fortinet Inc | Options Chain | 3.60 | 5.20 | 4.40 | 0.04 | 0.35 | -0.44 | -0.06 | 102.19 | 103.00 | 7/3/2025 | No | 11 | 58 | None | |
YUM | Yum Brands Inc | Options Chain | 4.10 | 4.70 | 4.40 | 0.03 | 0.21 | -0.46 | -0.04 | 145.50 | 145.00 | 7/18/2025 | No | 8 | 64 | None | |
PEP | PepsiCo Inc | Options Chain | 3.90 | 4.90 | 4.40 | 0.03 | 0.25 | -0.49 | -0.04 | 130.12 | 129.00 | 7/3/2025 | No | 12 | 62 | None | |
CCJ | Cameco Corp | Options Chain | 4.35 | 4.45 | 4.40 | 0.07 | 0.42 | -0.51 | -0.04 | 58.69 | 60.00 | 7/18/2025 | No | 11 | 58 | None | |
TJX | TJX Companies Inc | Options Chain | 3.65 | 5.15 | 4.40 | 0.03 | 0.24 | -0.52 | -0.05 | 129.58 | 127.00 | 7/3/2025 | No | 11 | 62 | None | |
TTC | Toro Company | Options Chain | 3.40 | 5.40 | 4.40 | 0.06 | 0.32 | -0.53 | -0.03 | 74.97 | 75.00 | 7/18/2025 | Yes | 11 | 54 | None | |
ALK | Alaska Air Group Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.08 | 0.45 | -0.53 | -0.03 | 50.71 | 52.50 | 7/18/2025 | Yes | 13 | 54 | None | |
CVS | CVS Health Corp | Options Chain | 2.99 | 5.80 | 4.40 | 0.07 | 0.28 | -0.54 | -0.03 | 60.22 | 62.50 | 7/18/2025 | No | 16 | 71 | None | |
LMND | Lemonade Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.13 | 0.67 | -0.54 | -0.03 | 30.91 | 33.00 | 7/18/2025 | No | 9 | 34 | None | |
ALT | Altimmune Inc | Options Chain | 3.30 | 5.50 | 4.40 | 0.49 | 3.33 | -0.55 | -0.02 | 5.71 | 9.00 | 7/3/2025 | No | 9 | 30 | None | |
ABT | Abbott Laboratories | Options Chain | 4.20 | 4.55 | 4.38 | 0.03 | 0.23 | -0.54 | -0.06 | 131.30 | 133.00 | 6/27/2025 | No | 17 | 63 | None | |
ACLX | Arcellx Inc | Options Chain | 3.50 | 5.20 | 4.35 | 0.07 | 0.65 | -0.34 | -0.06 | 63.92 | 60.00 | 7/18/2025 | No | 7 | 33 | None | |
NTES | NetEase Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.04 | 0.35 | -0.36 | -0.05 | 119.02 | 115.00 | 7/18/2025 | No | 22 | 33 |
Dividend Stock List |
|
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 4.10 | 4.60 | 4.35 | 0.04 | 0.35 | -0.39 | -0.05 | 107.79 | 105.00 | 7/18/2025 | No | 15 | 63 | None | |
GPC | Genuine Parts Company | Options Chain | 4.20 | 4.50 | 4.35 | 0.03 | 0.25 | -0.45 | -0.04 | 126.89 | 125.00 | 7/18/2025 | No | 10 | 59 | None | |
DEO | Diageo plc | Options Chain | 4.20 | 4.50 | 4.35 | 0.04 | 0.25 | -0.48 | -0.05 | 110.86 | 110.00 | 7/18/2025 | No | 10 | 58 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 4.10 | 4.60 | 4.35 | 0.58 | 2.79 | -0.51 | -0.02 | 4.08 | 7.50 | 7/18/2025 | No | 8 | 27 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 4.30 | 4.40 | 4.35 | 0.17 | 0.87 | -0.52 | -0.03 | 24.09 | 26.00 | 7/18/2025 | No | 6 | 42 | None | |
PLNT | Planet Fitness Inc - Class A | Options Chain | 4.00 | 4.60 | 4.30 | 0.04 | 0.29 | -0.44 | -0.05 | 104.80 | 105.00 | 7/18/2025 | No | 9 | 56 | None | |
LOGI | Logitech International S.A. | Options Chain | 4.20 | 4.40 | 4.30 | 0.05 | 0.29 | -0.51 | -0.04 | 86.54 | 85.00 | 7/18/2025 | No | 17 | 56 | None | |
ONON | On Holding AG Class A | Options Chain | 4.25 | 4.35 | 4.30 | 0.07 | 0.39 | -0.53 | -0.03 | 58.82 | 60.00 | 7/18/2025 | No | 11 | 54 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 4.10 | 4.50 | 4.30 | 0.09 | 0.48 | -0.55 | -0.03 | 44.04 | 46.00 | 7/18/2025 | No | 17 | 66 | None | |
TWST | Twist Bioscience Corp | Options Chain | 2.15 | 6.40 | 4.28 | 0.14 | 0.73 | -0.53 | -0.03 | 28.16 | 30.00 | 7/18/2025 | No | 11 | 38 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 3.70 | 4.80 | 4.25 | 0.07 | 0.41 | -0.47 | -0.03 | 66.34 | 65.00 | 7/18/2025 | No | 16 | 60 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 4.00 | 4.50 | 4.25 | 0.06 | 0.38 | -0.48 | -0.03 | 67.83 | 67.50 | 7/18/2025 | No | 14 | 70 | None | |
INCY | Incyte Corp | Options Chain | 2.80 | 5.70 | 4.25 | 0.07 | 0.40 | -0.50 | -0.03 | 64.51 | 65.00 | 7/18/2025 | No | 10 | 49 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 4.10 | 4.40 | 4.25 | 0.05 | 0.32 | -0.52 | -0.05 | 84.56 | 88.00 | 7/3/2025 | No | 12 | 63 | None | |
C | Citigroup Inc | Options Chain | 4.20 | 4.30 | 4.25 | 0.06 | 0.30 | -0.54 | -0.04 | 73.09 | 75.00 | 7/18/2025 | Yes | 19 | 85 | None | |
THO | Thor Industries Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.06 | 0.53 | -0.35 | -0.06 | 80.18 | 75.00 | 7/18/2025 | Yes | 12 | 57 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 3.40 | 5.00 | 4.20 | 0.06 | 0.43 | -0.41 | -0.05 | 73.89 | 75.00 | 7/18/2025 | Yes | 8 | 40 | None | |
INOD | Innodata Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.12 | 0.81 | -0.41 | -0.04 | 36.15 | 36.00 | 7/18/2025 | No | 16 | 49 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 4.10 | 4.30 | 4.20 | 0.04 | 0.28 | -0.42 | -0.05 | 115.96 | 115.00 | 7/18/2025 | No | 3 | 21 | None | |
JXN | Jackson Financial Inc - Class A | Options Chain | 3.60 | 4.80 | 4.20 | 0.05 | 0.35 | -0.46 | -0.04 | 81.26 | 80.00 | 7/18/2025 | Yes | 14 | 70 | None | |
CCI | Crown Castle Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.04 | 0.26 | -0.49 | -0.03 | 100.16 | 100.00 | 7/18/2025 | Yes | 4 | 54 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 4.05 | 4.35 | 4.20 | 0.04 | 0.28 | -0.53 | -0.05 | 96.97 | 97.00 | 7/3/2025 | No | 14 | 65 | None | |
AEP | American Electric Power Company Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.04 | 0.21 | -0.55 | -0.03 | 102.88 | 105.00 | 7/18/2025 | No | 10 | 72 | None | |
DIS | Walt Disney Co (The) | Options Chain | 4.10 | 4.25 | 4.18 | 0.04 | 0.24 | -0.49 | -0.04 | 111.13 | 110.00 | 7/18/2025 | No | 14 | 63 | None | |
ALB | Albemarle Corp | Options Chain | 4.05 | 4.25 | 4.15 | 0.08 | 0.61 | -0.38 | -0.05 | 57.61 | 55.00 | 7/18/2025 | No | 9 | 63 | None | |
SMTC | Semtech Corp | Options Chain | 4.10 | 4.20 | 4.15 | 0.11 | 0.76 | -0.42 | -0.04 | 37.79 | 37.00 | 7/18/2025 | Yes | 5 | 43 | None | |
BIRK | Options Chain | 4.00 | 4.30 | 4.15 | 0.08 | 0.40 | -0.53 | -0.03 | 53.22 | 55.00 | 7/18/2025 | No | 3 | 21 | None | ||
JCI | Johnson Controls International plc | Options Chain | 3.30 | 5.00 | 4.15 | 0.04 | 0.20 | -0.55 | -0.04 | 97.93 | 100.00 | 7/18/2025 | No | 10 | 66 | None | |
WMS | Advanced Drainage Systems Inc | Options Chain | 2.25 | 6.00 | 4.13 | 0.04 | 0.39 | -0.34 | -0.06 | 111.00 | 105.00 | 7/18/2025 | No | 9 | 45 | None | |
PG | Procter & Gamble Company | Options Chain | 4.00 | 4.20 | 4.10 | 0.02 | 0.18 | -0.44 | -0.05 | 165.03 | 165.00 | 7/18/2025 | No | 12 | 69 | None | |
COP | Conoco Phillips | Options Chain | 4.05 | 4.15 | 4.10 | 0.05 | 0.34 | -0.44 | -0.04 | 86.13 | 85.00 | 7/18/2025 | No | 12 | 76 | None | |
CWST | Casella Waste Systems Inc - Class A | Options Chain | 2.00 | 6.20 | 4.10 | 0.04 | 0.26 | -0.44 | -0.05 | 115.50 | 115.00 | 7/18/2025 | No | 4 | 50 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 3.95 | 4.25 | 4.10 | 0.05 | 0.41 | -0.44 | -0.06 | 81.81 | 82.00 | 7/3/2025 | No | 4 | 42 | None | |
NTRS | Northern Trust Corp | Options Chain | 3.50 | 4.70 | 4.10 | 0.04 | 0.28 | -0.45 | -0.04 | 106.40 | 105.00 | 7/18/2025 | No | 19 | 64 | None | |
SBUX | Starbucks Corp | Options Chain | 4.05 | 4.15 | 4.10 | 0.05 | 0.31 | -0.47 | -0.04 | 83.97 | 85.00 | 7/18/2025 | No | 10 | 55 | None | |
PNR | Pentair plc | Options Chain | 3.70 | 4.50 | 4.10 | 0.04 | 0.26 | -0.49 | -0.04 | 97.65 | 97.50 | 7/18/2025 | No | 12 | 65 | None | |
BG | Bunge Global SA | Options Chain | 4.00 | 4.20 | 4.10 | 0.05 | 0.27 | -0.54 | -0.03 | 78.10 | 80.00 | 7/18/2025 | No | 14 | 65 | None | |
ON | ON Semiconductor Corp | Options Chain | 4.00 | 4.15 | 4.08 | 0.09 | 0.50 | -0.53 | -0.03 | 42.29 | 43.00 | 7/18/2025 | No | 8 | 50 | None | |
WLK | Westlake Corporation | Options Chain | 3.40 | 4.70 | 4.05 | 0.06 | 0.46 | -0.40 | -0.05 | 72.34 | 70.00 | 7/18/2025 | No | 14 | 67 | None | |
IOT | Samsara Inc - Class A | Options Chain | 4.00 | 4.10 | 4.05 | 0.09 | 0.63 | -0.42 | -0.04 | 46.14 | 45.00 | 7/18/2025 | No | 7 | 30 | None | |
STT | State Street Corp | Options Chain | 3.90 | 4.20 | 4.05 | 0.04 | 0.29 | -0.45 | -0.04 | 96.36 | 95.00 | 7/18/2025 | Yes | 16 | 74 | None | |
NKE | Nike Inc - Class B | Options Chain | 4.00 | 4.10 | 4.05 | 0.07 | 0.44 | -0.46 | -0.04 | 61.32 | 60.00 | 7/18/2025 | Yes | 16 | 60 | None | |
RY | Royal Bank Of Canada | Options Chain | 3.90 | 4.20 | 4.05 | 0.03 | 0.17 | -0.53 | -0.04 | 126.52 | 130.00 | 7/18/2025 | Yes | 12 | 80 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 2.30 | 5.70 | 4.00 | 0.02 | 0.23 | -0.29 | -0.08 | 228.47 | 220.00 | 7/18/2025 | Yes | 11 | 65 | None | |
ATI | ATI Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.05 | 0.38 | -0.43 | -0.04 | 75.64 | 75.00 | 7/18/2025 | No | 10 | 57 | None | |
LAZ | Lazard Ltd - Class A | Options Chain | 3.30 | 4.70 | 4.00 | 0.09 | 0.55 | -0.51 | -0.03 | 43.15 | 44.00 | 7/18/2025 | No | 17 | 60 | None | |
GDS | GDS Holdings Ltd | Options Chain | 3.80 | 4.20 | 4.00 | 0.13 | 0.72 | -0.51 | -0.03 | 28.16 | 30.00 | 7/18/2025 | No | 10 | 19 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 3.90 | 4.10 | 4.00 | 0.08 | 0.42 | -0.52 | -0.03 | 51.26 | 52.50 | 7/18/2025 | No | 12 | 55 | None | |
APTV | Aptiv PLC | Options Chain | 3.80 | 4.20 | 4.00 | 0.06 | 0.36 | -0.52 | -0.04 | 66.06 | 67.50 | 7/18/2025 | No | 9 | 58 | None | |
JNJ | Johnson & Johnson | Options Chain | 3.65 | 4.30 | 3.98 | 0.03 | 0.21 | -0.40 | -0.04 | 152.61 | 150.00 | 7/18/2025 | Yes | 16 | 66 | None | |
ARW | Arrow Electronics Inc | Options Chain | 2.20 | 5.70 | 3.95 | 0.03 | 0.30 | -0.37 | -0.05 | 117.13 | 115.00 | 7/18/2025 | No | 9 | 51 | None | |
URBN | Urban Outfitters Inc | Options Chain | 3.70 | 4.20 | 3.95 | 0.06 | 0.48 | -0.38 | -0.05 | 73.21 | 70.00 | 7/18/2025 | No | 16 | 62 | None | |
IRM | Iron Mountain Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.04 | 0.30 | -0.44 | -0.04 | 95.80 | 95.00 | 7/18/2025 | No | 7 | 56 | None | |
IRM | Iron Mountain Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.04 | 0.30 | -0.44 | -0.04 | 95.80 | 95.00 | 7/18/2025 | No | 7 | 56 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.08 | 0.42 | -0.53 | -0.03 | 48.89 | 50.00 | 7/18/2025 | No | 16 | 69 | None | |
AIG | American International Group Inc | Options Chain | 3.20 | 4.70 | 3.95 | 0.05 | 0.28 | -0.53 | -0.03 | 81.62 | 82.50 | 7/18/2025 | No | 8 | 72 | None | |
CMA | Comerica Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.07 | 0.35 | -0.55 | -0.03 | 56.36 | 57.50 | 7/18/2025 | Yes | 17 | 68 | None | |
MKSI | MKS Instruments Inc | Options Chain | 2.95 | 4.90 | 3.93 | 0.05 | 0.45 | -0.36 | -0.06 | 84.89 | 80.00 | 7/18/2025 | No | 16 | 57 | None | |
RGTI | Options Chain | 3.85 | 4.00 | 3.93 | 0.25 | 1.21 | -0.51 | -0.02 | 14.02 | 16.00 | 7/18/2025 | No | 3 | 17 | None | ||
QURE | uniQure N.V. | Options Chain | 3.60 | 4.20 | 3.90 | 0.26 | 1.75 | -0.36 | -0.03 | 15.23 | 15.00 | 7/18/2025 | Yes | 9 | 33 | None | |
PONY | Pony AI Inc | Options Chain | 3.10 | 4.70 | 3.90 | 0.23 | 1.64 | -0.42 | -0.03 | 17.41 | 17.00 | 7/3/2025 | No | 3 | 18 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 3.80 | 4.00 | 3.90 | 0.07 | 0.41 | -0.47 | -0.04 | 60.83 | 60.00 | 7/18/2025 | No | 11 | 47 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 3.80 | 4.00 | 3.90 | 0.10 | 0.63 | -0.47 | -0.03 | 37.53 | 37.50 | 7/18/2025 | Yes | 6 | 45 | None | |
GEHC | Options Chain | 3.80 | 4.00 | 3.90 | 0.06 | 0.34 | -0.49 | -0.04 | 69.16 | 70.00 | 7/18/2025 | No | 3 | 21 | None | ||
CHWY | Chewy Inc - Class A | Options Chain | 3.85 | 3.95 | 3.90 | 0.09 | 0.51 | -0.50 | -0.03 | 43.93 | 45.00 | 7/18/2025 | No | 13 | 42 | None | |
CELH | Celsius Holdings Inc | Options Chain | 3.85 | 3.95 | 3.90 | 0.10 | 0.58 | -0.51 | -0.03 | 36.10 | 37.50 | 7/18/2025 | No | 9 | 51 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.20 | 0.94 | -0.54 | -0.02 | 17.88 | 20.00 | 7/18/2025 | No | 4 | 41 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 3.80 | 3.95 | 3.88 | 0.08 | 0.64 | -0.38 | -0.05 | 49.30 | 47.50 | 7/18/2025 | No | 4 | 43 | None | |
BCAX | Bicara Therapeutics Inc | Options Chain | 1.75 | 6.00 | 3.88 | 0.31 | 2.29 | -0.52 | -0.02 | 9.27 | 12.50 | 7/18/2025 | No | 3 | 16 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 2.50 | 5.20 | 3.85 | 0.07 | 0.67 | -0.33 | -0.04 | 56.69 | 52.50 | 7/18/2025 | No | 10 | 47 | None | |
CHRD | Options Chain | 3.60 | 4.10 | 3.85 | 0.05 | 0.45 | -0.33 | -0.06 | 89.65 | 85.00 | 7/18/2025 | No | 3 | 17 | None | ||
WAL | Western Alliance Bancorp | Options Chain | 3.30 | 4.40 | 3.85 | 0.06 | 0.43 | -0.40 | -0.05 | 72.23 | 70.00 | 7/18/2025 | Yes | 16 | 64 | None | |
TRUP | Trupanion Inc | Options Chain | 3.20 | 4.50 | 3.85 | 0.09 | 0.54 | -0.47 | -0.03 | 44.18 | 45.00 | 7/18/2025 | No | 7 | 34 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 3.70 | 4.00 | 3.85 | 0.04 | 0.26 | -0.49 | -0.04 | 89.09 | 90.00 | 7/18/2025 | Yes | 17 | 75 | None | |
CF | CF Industries Holdings Inc | Options Chain | 3.50 | 4.20 | 3.85 | 0.04 | 0.26 | -0.50 | -0.04 | 88.91 | 90.00 | 7/18/2025 | No | 13 | 68 | None | |
WMT | Walmart Inc | Options Chain | 3.80 | 3.90 | 3.85 | 0.04 | 0.24 | -0.50 | -0.04 | 95.93 | 97.50 | 7/18/2025 | No | 10 | 56 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 3.50 | 4.20 | 3.85 | 0.11 | 0.58 | -0.52 | -0.03 | 34.24 | 36.00 | 7/18/2025 | No | 9 | 46 | None | |
CARR | Carrier Global Corp | Options Chain | 3.70 | 4.00 | 3.85 | 0.05 | 0.29 | -0.54 | -0.03 | 70.98 | 72.50 | 7/18/2025 | No | 11 | 57 | None | |
NVO | Novo Nordisk | Options Chain | 3.75 | 3.90 | 3.83 | 0.06 | 0.49 | -0.38 | -0.05 | 68.17 | 65.00 | 7/18/2025 | No | 16 | 73 | None | |
SPHR | Options Chain | 2.95 | 4.70 | 3.83 | 0.10 | 0.67 | -0.45 | -0.03 | 37.38 | 37.50 | 7/18/2025 | No | 3 | 15 | None | ||
RKLB | Rocket Lab USA Inc | Options Chain | 3.75 | 3.90 | 3.83 | 0.14 | 0.75 | -0.51 | -0.03 | 25.82 | 27.00 | 7/18/2025 | Yes | 2 | 42 | None | |
EA | Electronic Arts Inc | Options Chain | 3.60 | 4.00 | 3.80 | 0.03 | 0.22 | -0.40 | -0.05 | 146.63 | 145.00 | 7/18/2025 | No | 13 | 61 | None | |
SCHW | Charles Schwab Corp | Options Chain | 3.75 | 3.85 | 3.80 | 0.04 | 0.29 | -0.45 | -0.04 | 87.31 | 87.50 | 7/18/2025 | Yes | 12 | 65 | None | |
PCOR | Procore Technologies Inc | Options Chain | 3.50 | 4.10 | 3.80 | 0.06 | 0.37 | -0.46 | -0.04 | 67.67 | 67.50 | 7/18/2025 | No | 7 | 43 | None | |
ETH | Grayscale Investments LLC | Options Chain | 3.60 | 4.00 | 3.80 | 0.15 | 0.74 | -0.54 | -0.02 | 24.15 | 26.00 | 7/18/2025 | No | 3 | 18 | None | |
MTDR | Matador Resources Company | Options Chain | 3.60 | 4.00 | 3.80 | 0.08 | 0.44 | -0.54 | -0.03 | 43.60 | 45.00 | 7/18/2025 | No | 14 | 73 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.45 | 4.10 | 3.78 | 0.06 | 0.45 | -0.52 | -0.04 | 61.32 | 61.00 | 6/27/2025 | Yes | 16 | 60 | None | |
HQY | Healthequity Inc | Options Chain | 2.60 | 4.90 | 3.75 | 0.04 | 0.39 | -0.33 | -0.07 | 100.08 | 95.00 | 7/18/2025 | Yes | 7 | 57 | None | |
SCCO | Southern Copper Corporation | Options Chain | 3.50 | 4.00 | 3.75 | 0.04 | 0.36 | -0.38 | -0.05 | 90.42 | 90.00 | 7/18/2025 | Yes | 12 | 63 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 3.40 | 4.10 | 3.75 | 0.07 | 0.49 | -0.45 | -0.04 | 49.36 | 50.00 | 7/18/2025 | Yes | 9 | 47 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.60 | 3.90 | 3.75 | 0.04 | 0.23 | -0.47 | -0.04 | 104.50 | 105.00 | 7/18/2025 | No | 7 | 61 | None | |
BILL | BILL Holdings Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.08 | 0.52 | -0.47 | -0.03 | 44.40 | 45.00 | 7/18/2025 | No | 9 | 47 | None | |
TGT | Target Corp | Options Chain | 3.45 | 4.00 | 3.73 | 0.04 | 0.36 | -0.44 | -0.07 | 95.06 | 94.00 | 6/27/2025 | No | 14 | 66 | None | |
WAY | Waystar Holding Corp | Options Chain | 2.95 | 4.50 | 3.73 | 0.09 | 0.39 | -0.54 | -0.02 | 38.62 | 40.00 | 7/18/2025 | No | 3 | 19 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.21 | 1.45 | -0.36 | -0.04 | 19.04 | 18.00 | 7/18/2025 | No | 6 | 25 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 3.50 | 3.90 | 3.70 | 0.07 | 0.57 | -0.37 | -0.05 | 57.72 | 55.00 | 7/18/2025 | No | 10 | 45 | None | |
CLX | Clorox Company | Options Chain | 3.50 | 3.90 | 3.70 | 0.03 | 0.22 | -0.42 | -0.05 | 130.90 | 130.00 | 7/18/2025 | No | 15 | 55 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 3.65 | 3.75 | 3.70 | 0.04 | 0.28 | -0.43 | -0.04 | 96.97 | 95.00 | 7/18/2025 | No | 14 | 65 | None | |
SOC | Flame Acquisition Corp | Options Chain | 3.60 | 3.80 | 3.70 | 0.11 | 0.71 | -0.46 | -0.03 | 32.10 | 32.50 | 7/18/2025 | No | 3 | 20 | None | |
TDW | Tidewater Inc - New | Options Chain | 3.60 | 3.80 | 3.70 | 0.09 | 0.59 | -0.46 | -0.04 | 39.41 | 40.00 | 7/18/2025 | No | 13 | 57 | None | |
CNC | Centene Corp | Options Chain | 3.60 | 3.80 | 3.70 | 0.06 | 0.38 | -0.50 | -0.03 | 58.07 | 57.50 | 7/18/2025 | No | 15 | 60 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 3.60 | 3.80 | 3.70 | 0.12 | 0.66 | -0.52 | -0.03 | 29.43 | 30.00 | 7/18/2025 | No | 8 | 42 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 3.30 | 4.10 | 3.70 | 0.30 | 1.39 | -0.54 | -0.02 | 10.25 | 12.50 | 7/18/2025 | No | 9 | 38 | None | |
WGO | Winnebago Industries Inc | Options Chain | 3.40 | 4.00 | 3.70 | 0.11 | 0.52 | -0.55 | -0.02 | 34.45 | 35.00 | 7/18/2025 | Yes | 11 | 53 | None | |
WHR | Whirlpool Corp | Options Chain | 3.50 | 3.80 | 3.65 | 0.05 | 0.41 | -0.38 | -0.05 | 77.73 | 75.00 | 7/18/2025 | No | 11 | 55 | None | |
EMN | Eastman Chemical Company | Options Chain | 3.50 | 3.80 | 3.65 | 0.05 | 0.32 | -0.45 | -0.03 | 81.36 | 80.00 | 7/18/2025 | No | 14 | 66 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 3.20 | 4.10 | 3.65 | 0.10 | 0.54 | -0.54 | -0.03 | 33.83 | 35.00 | 7/18/2025 | No | 8 | 51 | None | |
FLR | Fluor Corporation | Options Chain | 3.50 | 3.80 | 3.65 | 0.09 | 0.46 | -0.54 | -0.03 | 39.39 | 42.50 | 7/18/2025 | No | 17 | 60 | None | |
WM | Waste Management Inc | Options Chain | 2.95 | 4.30 | 3.63 | 0.02 | 0.18 | -0.33 | -0.06 | 233.32 | 230.00 | 7/18/2025 | No | 10 | 63 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 2.75 | 4.50 | 3.63 | 0.12 | 0.80 | -0.43 | -0.03 | 30.46 | 30.00 | 7/18/2025 | No | 8 | 44 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 2.75 | 4.50 | 3.63 | 0.10 | 0.59 | -0.49 | -0.03 | 34.13 | 35.00 | 7/18/2025 | No | 20 | 52 |
Small Cap Stock List |
|
CLDX | Celldex Therapeutics Inc | Options Chain | 1.85 | 5.40 | 3.63 | 0.17 | 0.78 | -0.54 | -0.02 | 20.37 | 22.00 | 7/18/2025 | No | 7 | 36 | None | |
CRH | CRH Plc | Options Chain | 3.30 | 3.90 | 3.60 | 0.04 | 0.31 | -0.40 | -0.05 | 95.16 | 92.50 | 7/18/2025 | No | 10 | 66 | None | |
SIMO | Silicon Motion Technology Corp | Options Chain | 1.50 | 5.70 | 3.60 | 0.06 | 0.45 | -0.40 | -0.04 | 65.07 | 62.50 | 7/18/2025 | No | 19 | 55 | None | |
NXT | Options Chain | 3.50 | 3.70 | 3.60 | 0.07 | 0.48 | -0.42 | -0.04 | 56.05 | 55.00 | 7/18/2025 | No | 3 | 20 | None | ||
MLI | Mueller Industries Inc | Options Chain | 2.60 | 4.60 | 3.60 | 0.05 | 0.34 | -0.44 | -0.04 | 76.10 | 75.00 | 7/18/2025 | No | 18 | 15 | None | |
CSGP | Costar Group Inc | Options Chain | 3.40 | 3.80 | 3.60 | 0.05 | 0.29 | -0.49 | -0.03 | 74.14 | 75.00 | 7/18/2025 | No | 9 | 45 | None | |
ALC | Alcon Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.04 | 0.24 | -0.50 | -0.03 | 86.52 | 87.50 | 7/18/2025 | No | 15 | 53 | None | |
VAL | Valaris Ltd | Options Chain | 3.50 | 3.70 | 3.60 | 0.10 | 0.54 | -0.51 | -0.03 | 36.06 | 37.50 | 7/18/2025 | No | 6 | 55 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 3.30 | 3.90 | 3.60 | 0.15 | 0.77 | -0.53 | -0.02 | 22.85 | 24.00 | 7/18/2025 | Yes | 13 | 48 | None | |
GLNG | Golar Lng | Options Chain | 3.50 | 3.70 | 3.60 | 0.09 | 0.49 | -0.53 | -0.03 | 37.46 | 39.00 | 7/18/2025 | Yes | 8 | 60 | None | |
WFRD | Weatherford International plc - New | Options Chain | 2.65 | 4.50 | 3.58 | 0.08 | 0.56 | -0.42 | -0.04 | 46.13 | 45.00 | 7/18/2025 | No | 16 | 59 | None | |
GL | Globe Life Inc | Options Chain | 3.10 | 4.00 | 3.55 | 0.03 | 0.35 | -0.28 | -0.06 | 119.56 | 115.00 | 7/18/2025 | No | 13 | 65 | None | |
OSK | Oshkosh Corp | Options Chain | 3.00 | 4.10 | 3.55 | 0.04 | 0.33 | -0.37 | -0.05 | 98.43 | 95.00 | 7/18/2025 | No | 16 | 57 | None | |
TPR | Tapestry Inc | Options Chain | 3.40 | 3.70 | 3.55 | 0.05 | 0.37 | -0.41 | -0.04 | 78.99 | 75.00 | 7/18/2025 | No | 10 | 66 | None | |
APH | Amphenol Corp - Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.04 | 0.30 | -0.44 | -0.04 | 85.55 | 85.00 | 7/18/2025 | No | 10 | 58 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 3.10 | 4.00 | 3.55 | 0.04 | 0.27 | -0.45 | -0.04 | 96.52 | 95.00 | 7/18/2025 | No | 14 | 55 | None | |
JCI | Johnson Controls International plc | Options Chain | 3.40 | 3.70 | 3.55 | 0.04 | 0.25 | -0.46 | -0.04 | 97.93 | 97.50 | 7/18/2025 | No | 10 | 66 | None | |
BRBR | Bellring Brands Inc | Options Chain | 3.40 | 3.70 | 3.55 | 0.06 | 0.34 | -0.50 | -0.03 | 61.68 | 62.50 | 7/18/2025 | No | 9 | 55 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.05 | 0.31 | -0.51 | -0.03 | 63.82 | 65.00 | 7/18/2025 | No | 3 | 20 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 3.30 | 3.80 | 3.55 | 0.06 | 0.35 | -0.52 | -0.03 | 56.56 | 57.50 | 7/18/2025 | No | 13 | 48 | None | |
CMC | Commercial Metals Company | Options Chain | 3.40 | 3.70 | 3.55 | 0.07 | 0.41 | -0.53 | -0.03 | 46.71 | 47.50 | 7/18/2025 | Yes | 12 | 15 | None | |
NEM | Newmont Corp | Options Chain | 3.50 | 3.60 | 3.55 | 0.06 | 0.34 | -0.54 | -0.03 | 52.65 | 55.00 | 7/18/2025 | No | 16 | 63 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 3.45 | 3.60 | 3.53 | 0.07 | 0.56 | -0.41 | -0.04 | 48.67 | 47.50 | 7/18/2025 | Yes | 8 | 48 | None | |
PFGC | Performance Food Group Company | Options Chain | 2.95 | 4.10 | 3.53 | 0.04 | 0.27 | -0.47 | -0.04 | 83.70 | 85.00 | 7/18/2025 | No | 10 | 56 | None | |
WNS | WNS Holdings Ltd | Options Chain | 1.80 | 5.20 | 3.50 | 0.06 | 0.57 | -0.35 | -0.05 | 56.47 | 55.00 | 7/18/2025 | Yes | 13 | 46 | None | |
PLD | Prologis Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.04 | 0.33 | -0.36 | -0.04 | 105.09 | 100.00 | 7/18/2025 | Yes | 12 | 69 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.04 | 0.33 | -0.40 | -0.04 | 84.56 | 85.00 | 7/18/2025 | No | 12 | 63 | None | |
BRO | Brown & Brown Inc | Options Chain | 3.30 | 3.70 | 3.50 | 0.03 | 0.25 | -0.41 | -0.05 | 110.82 | 110.00 | 7/18/2025 | No | 10 | 63 | None | |
EQT | EQT Corp | Options Chain | 3.35 | 3.65 | 3.50 | 0.06 | 0.39 | -0.53 | -0.04 | 56.00 | 57.00 | 7/3/2025 | No | 7 | 61 | None | |
USFD | US Foods Holding Corp | Options Chain | 3.40 | 3.60 | 3.50 | 0.05 | 0.23 | -0.55 | -0.03 | 75.89 | 77.50 | 7/18/2025 | No | 9 | 58 | None | |
TJX | TJX Companies Inc | Options Chain | 3.40 | 3.55 | 3.48 | 0.03 | 0.21 | -0.42 | -0.04 | 129.58 | 125.00 | 7/18/2025 | No | 11 | 62 | None | |
ODD | Options Chain | 3.30 | 3.60 | 3.45 | 0.05 | 0.53 | -0.33 | -0.05 | 69.65 | 65.00 | 7/18/2025 | No | 3 | 19 | None | ||
EMR | Emerson Electric Company | Options Chain | 3.30 | 3.60 | 3.45 | 0.03 | 0.28 | -0.36 | -0.05 | 117.35 | 115.00 | 7/18/2025 | No | 10 | 69 | None | |
MCHP | Microchip Technology Inc | Options Chain | 3.40 | 3.50 | 3.45 | 0.06 | 0.48 | -0.40 | -0.04 | 58.05 | 55.00 | 7/18/2025 | No | 3 | 50 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.20 | 1.03 | -0.51 | -0.02 | 16.05 | 17.50 | 7/18/2025 | No | 8 | 32 | None | |
BXP | Boston Properties Inc | Options Chain | 3.10 | 3.80 | 3.45 | 0.05 | 0.31 | -0.51 | -0.02 | 64.61 | 65.00 | 7/18/2025 | No | 7 | 59 | None | |
AMSC | American Superconductor Corp | Options Chain | 3.30 | 3.60 | 3.45 | 0.13 | 0.65 | -0.54 | -0.02 | 25.28 | 27.00 | 7/18/2025 | Yes | 8 | 41 | None | |
HAE | Haemonetics Corp | Options Chain | 1.45 | 5.40 | 3.43 | 0.05 | 0.38 | -0.43 | -0.04 | 66.16 | 65.00 | 7/18/2025 | No | 13 | 58 | None | |
GPCR | Options Chain | 2.65 | 4.20 | 3.43 | 0.14 | 0.85 | -0.45 | -0.03 | 24.55 | 25.00 | 7/18/2025 | No | 3 | 14 | None | ||
VKTX | Viking Therapeutics Inc | Options Chain | 3.30 | 3.55 | 3.43 | 0.12 | 0.78 | -0.45 | -0.03 | 27.73 | 27.50 | 7/18/2025 | No | 8 | 43 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 2.35 | 4.50 | 3.43 | 0.08 | 0.49 | -0.47 | -0.03 | 44.41 | 45.00 | 7/18/2025 | No | 8 | 50 | None | |
KR | Kroger Company | Options Chain | 3.35 | 3.50 | 3.43 | 0.05 | 0.27 | -0.53 | -0.03 | 67.95 | 70.00 | 7/18/2025 | No | 12 | 63 | None | |
GAP | Gap Inc | Options Chain | 3.35 | 3.50 | 3.43 | 0.11 | 0.58 | -0.55 | -0.02 | 28.46 | 30.00 | 7/18/2025 | No | 3 | 19 | None | |
MRK | Merck & Co Inc | Options Chain | 2.97 | 3.85 | 3.41 | 0.04 | 0.32 | -0.51 | -0.04 | 77.84 | 78.00 | 6/27/2025 | No | 15 | 73 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.05 | 0.39 | -0.41 | -0.04 | 70.36 | 67.50 | 7/18/2025 | No | 16 | 56 |
Dividend Stock List |
|
DXCM | Dexcom Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.04 | 0.34 | -0.44 | -0.05 | 84.83 | 84.00 | 7/3/2025 | No | 7 | 50 | None | |
GH | Guardant Health Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.09 | 0.60 | -0.44 | -0.03 | 37.05 | 38.00 | 7/18/2025 | Yes | 6 | 39 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 3.30 | 3.50 | 3.40 | 0.06 | 0.39 | -0.46 | -0.02 | 56.33 | 55.00 | 7/18/2025 | No | 11 | 65 | None | |
TPG | TPG Inc - Class A | Options Chain | 3.30 | 3.50 | 3.40 | 0.07 | 0.44 | -0.48 | -0.03 | 46.99 | 47.50 | 7/18/2025 | Yes | 9 | 39 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 3.20 | 3.60 | 3.40 | 0.15 | 0.81 | -0.51 | -0.03 | 20.91 | 22.00 | 7/18/2025 | Yes | 9 | 46 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 3.10 | 3.70 | 3.40 | 0.04 | 0.33 | -0.51 | -0.05 | 75.84 | 77.00 | 6/27/2025 | No | 7 | 57 | None | |
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 1.20 | 5.60 | 3.40 | 0.45 | 2.76 | -0.53 | -0.01 | 4.23 | 7.50 | 7/18/2025 | No | 8 | 28 | None | |
BHVN | Biohaven Ltd | Options Chain | 3.20 | 3.60 | 3.40 | 0.19 | 0.93 | -0.54 | -0.02 | 15.64 | 17.50 | 7/18/2025 | No | 5 | 30 | None | |
UNFI | United Natural Foods Inc | Options Chain | 3.10 | 3.70 | 3.40 | 0.11 | 0.53 | -0.55 | -0.03 | 29.43 | 31.00 | 7/18/2025 | Yes | 6 | 35 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 1.75 | 5.00 | 3.38 | 0.06 | 0.41 | -0.38 | -0.05 | 62.01 | 60.00 | 7/18/2025 | No | 9 | 38 | None | |
DYN | Dyne Therapeutics Inc | Options Chain | 1.85 | 4.90 | 3.38 | 0.27 | 1.61 | -0.48 | -0.02 | 11.90 | 12.50 | 7/18/2025 | Yes | 10 | 33 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 2.20 | 4.50 | 3.35 | 0.19 | 1.51 | -0.32 | -0.04 | 19.63 | 17.50 | 7/18/2025 | No | 9 | 37 | None | |
RMBS | Rambus Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.06 | 0.47 | -0.42 | -0.04 | 54.52 | 52.50 | 7/18/2025 | No | 13 | 45 | None | |
BRZE | Braze Inc - Class A | Options Chain | 3.00 | 3.70 | 3.35 | 0.10 | 0.61 | -0.45 | -0.03 | 34.73 | 35.00 | 7/18/2025 | No | 8 | 28 | None | |
BC | Brunswick Corp | Options Chain | 3.20 | 3.50 | 3.35 | 0.07 | 0.42 | -0.48 | -0.03 | 49.76 | 50.00 | 7/18/2025 | No | 9 | 54 | None | |
SYF | Synchrony Financial | Options Chain | 3.00 | 3.70 | 3.35 | 0.06 | 0.35 | -0.49 | -0.03 | 57.46 | 57.50 | 7/18/2025 | Yes | 15 | 74 | None | |
LEGN | Legend Biotech Corp | Options Chain | 2.80 | 3.90 | 3.35 | 0.11 | 0.62 | -0.50 | -0.03 | 29.05 | 30.00 | 7/18/2025 | No | 9 | 40 | None | |
ED | Consolidated Edison Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.03 | 0.19 | -0.51 | -0.03 | 103.42 | 105.00 | 7/18/2025 | No | 11 | 69 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 2.50 | 4.20 | 3.35 | 0.07 | 0.37 | -0.52 | -0.03 | 45.52 | 47.00 | 7/18/2025 | No | 12 | 62 | None | |
BMO | Bank of Montreal | Options Chain | 3.10 | 3.60 | 3.35 | 0.03 | 0.18 | -0.53 | -0.03 | 103.94 | 105.00 | 7/18/2025 | Yes | 15 | 81 | None | |
TOST | Toast Inc - Class A | Options Chain | 3.30 | 3.40 | 3.35 | 0.08 | 0.40 | -0.54 | -0.03 | 42.68 | 44.00 | 7/18/2025 | Yes | 11 | 49 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.09 | 0.46 | -0.55 | -0.02 | 35.20 | 37.50 | 7/18/2025 | No | 11 | 48 | None | |
RTX | RTX Corp | Options Chain | 3.25 | 3.40 | 3.33 | 0.03 | 0.23 | -0.37 | -0.05 | 134.07 | 130.00 | 7/18/2025 | No | 12 | 66 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 3.25 | 3.40 | 3.33 | 0.05 | 0.39 | -0.41 | -0.04 | 65.03 | 65.00 | 7/18/2025 | No | 8 | 43 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 3.15 | 3.50 | 3.33 | 0.18 | 1.01 | -0.55 | -0.03 | 14.95 | 18.50 | 7/3/2025 | No | 9 | 26 | None | |
X | United States Steel Corp | Options Chain | 1.60 | 5.00 | 3.30 | 0.07 | 0.56 | -0.34 | -0.03 | 42.90 | 50.00 | 7/18/2025 | No | 8 | 59 | None | |
HELE | Helen of Troy Ltd | Options Chain | 2.80 | 3.80 | 3.30 | 0.13 | 1.01 | -0.36 | -0.03 | 28.04 | 25.00 | 7/18/2025 | No | 13 | 61 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 2.80 | 3.80 | 3.30 | 0.06 | 0.48 | -0.37 | -0.04 | 62.33 | 60.00 | 7/18/2025 | No | 24 | 63 |
Growth Stock List |
|
OKE | Oneok Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.32 | -0.41 | -0.04 | 81.37 | 80.00 | 7/18/2025 | No | 13 | 74 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 3.25 | 3.35 | 3.30 | 0.05 | 0.32 | -0.46 | -0.04 | 71.45 | 70.00 | 7/18/2025 | No | 12 | 60 | None | |
WELL | Welltower Inc | Options Chain | 2.55 | 4.00 | 3.28 | 0.02 | 0.22 | -0.37 | -0.06 | 146.90 | 145.00 | 7/18/2025 | No | 12 | 67 | None | |
OMC | Omnicom Group Inc | Options Chain | 2.95 | 3.60 | 3.28 | 0.05 | 0.32 | -0.45 | -0.03 | 73.13 | 72.50 | 7/18/2025 | Yes | 14 | 70 | None | |
TRU | TransUnion | Options Chain | 3.10 | 3.40 | 3.25 | 0.04 | 0.38 | -0.35 | -0.05 | 84.48 | 80.00 | 7/18/2025 | No | 13 | 55 | None | |
MRK | Merck & Co Inc | Options Chain | 3.15 | 3.35 | 3.25 | 0.04 | 0.36 | -0.46 | -0.04 | 77.84 | 77.00 | 6/27/2025 | No | 15 | 73 | None | |
MET | Metlife Inc | Options Chain | 2.90 | 3.60 | 3.25 | 0.04 | 0.28 | -0.46 | -0.03 | 77.66 | 77.50 | 7/18/2025 | No | 20 | 73 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.10 | 3.40 | 3.25 | 0.06 | 0.39 | -0.47 | -0.03 | 55.23 | 55.00 | 7/18/2025 | Yes | 7 | 53 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 3.00 | 3.50 | 3.25 | 0.04 | 0.24 | -0.51 | -0.03 | 79.90 | 80.00 | 7/18/2025 | No | 18 | 59 | None | |
YPF | YPF | Options Chain | 3.10 | 3.40 | 3.25 | 0.09 | 0.45 | -0.53 | -0.03 | 36.12 | 38.00 | 7/18/2025 | No | 21 | 60 |
Growth Stock List |
|
EIX | Edison International | Options Chain | 3.10 | 3.40 | 3.25 | 0.06 | 0.31 | -0.54 | -0.02 | 56.22 | 57.50 | 7/18/2025 | No | 12 | 67 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 2.75 | 3.70 | 3.23 | 0.06 | 0.53 | -0.35 | -0.04 | 57.91 | 55.00 | 7/18/2025 | No | 17 | 66 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 2.75 | 3.70 | 3.23 | 0.06 | 0.43 | -0.37 | -0.04 | 60.83 | 57.50 | 7/18/2025 | No | 11 | 47 | None | |
NEE | NextEra Energy Inc | Options Chain | 3.15 | 3.30 | 3.23 | 0.05 | 0.31 | -0.47 | -0.03 | 66.94 | 67.50 | 7/18/2025 | No | 9 | 66 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 2.15 | 4.30 | 3.23 | 0.32 | 1.75 | -0.53 | -0.01 | 8.59 | 10.00 | 7/18/2025 | No | 6 | 18 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.94 | 3.50 | 3.22 | 0.03 | 0.26 | -0.44 | -0.06 | 102.97 | 103.00 | 7/3/2025 | No | 12 | 75 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.13 | 0.93 | -0.39 | -0.03 | 25.77 | 25.00 | 7/18/2025 | No | 8 | 39 | None | |
LOGI | Logitech International S.A. | Options Chain | 3.10 | 3.30 | 3.20 | 0.04 | 0.31 | -0.41 | -0.04 | 86.54 | 82.50 | 7/18/2025 | No | 17 | 56 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.15 | 3.25 | 3.20 | 0.04 | 0.31 | -0.44 | -0.04 | 73.39 | 72.50 | 7/18/2025 | Yes | 13 | 73 | None | |
PZZA | Papa John`s International Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.08 | 0.49 | -0.45 | -0.03 | 42.53 | 42.50 | 7/18/2025 | No | 13 | 50 | None | |
RVMD | Revolution Medicines Inc | Options Chain | 2.50 | 3.90 | 3.20 | 0.08 | 0.50 | -0.47 | -0.03 | 38.80 | 40.00 | 7/18/2025 | No | 6 | 47 | None | |
HUT | Hut 8 Corp | Options Chain | 3.15 | 3.25 | 3.20 | 0.18 | 0.94 | -0.50 | -0.02 | 17.08 | 18.00 | 7/18/2025 | No | 8 | 38 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 1.40 | 5.00 | 3.20 | 0.03 | 0.20 | -0.50 | -0.03 | 97.18 | 97.50 | 7/18/2025 | No | 11 | 60 | None | |
CART | Options Chain | 3.10 | 3.30 | 3.20 | 0.07 | 0.38 | -0.51 | -0.03 | 46.99 | 48.00 | 7/18/2025 | No | 3 | 20 | None | ||
CRI | Carters Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.10 | 0.56 | -0.51 | -0.02 | 32.36 | 32.50 | 7/18/2025 | No | 15 | 55 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 1.40 | 5.00 | 3.20 | 0.05 | 0.31 | -0.51 | -0.03 | 58.60 | 60.00 | 7/18/2025 | No | 13 | 53 | None | |
TSSI | TSS Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.21 | 1.03 | -0.54 | -0.02 | 13.18 | 15.00 | 7/18/2025 | No | 3 | 17 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.04 | 0.22 | -0.55 | -0.02 | 77.37 | 80.00 | 7/18/2025 | No | 9 | 72 | None | |
RDNT | Radnet Inc | Options Chain | 2.95 | 3.40 | 3.18 | 0.06 | 0.49 | -0.37 | -0.05 | 56.77 | 55.00 | 7/18/2025 | No | 5 | 44 | None | |
BG | Bunge Global SA | Options Chain | 2.45 | 3.90 | 3.18 | 0.04 | 0.33 | -0.43 | -0.04 | 78.10 | 77.50 | 7/18/2025 | No | 14 | 65 | None | |
EBAY | EBay Inc | Options Chain | 3.10 | 3.25 | 3.18 | 0.04 | 0.26 | -0.50 | -0.03 | 72.15 | 72.50 | 7/18/2025 | No | 11 | 68 | None | |
LQDA | Liquidia Corp | Options Chain | 2.55 | 3.80 | 3.18 | 0.18 | 0.84 | -0.55 | -0.02 | 15.56 | 17.50 | 7/18/2025 | No | 8 | 39 | None | |
SJM | J.M. Smucker Company | Options Chain | 3.00 | 3.30 | 3.15 | 0.03 | 0.27 | -0.36 | -0.05 | 111.99 | 110.00 | 7/18/2025 | Yes | 8 | 54 | None | |
W | Wayfair Inc - Class A | Options Chain | 3.10 | 3.20 | 3.15 | 0.09 | 0.68 | -0.39 | -0.03 | 36.22 | 35.00 | 7/18/2025 | No | 7 | 40 | None | |
ALK | Alaska Air Group Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.06 | 0.47 | -0.41 | -0.04 | 50.71 | 50.00 | 7/18/2025 | Yes | 13 | 54 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 3.00 | 3.30 | 3.15 | 0.04 | 0.32 | -0.42 | -0.04 | 75.84 | 75.00 | 7/18/2025 | No | 7 | 57 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 3.10 | 3.20 | 3.15 | 0.13 | 0.86 | -0.43 | -0.03 | 24.09 | 24.00 | 7/18/2025 | No | 6 | 42 | None | |
CNM | Core & Main Inc Class A | Options Chain | 2.50 | 3.80 | 3.15 | 0.06 | 0.43 | -0.43 | -0.03 | 53.23 | 52.50 | 7/18/2025 | No | 10 | 56 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 3.00 | 3.30 | 3.15 | 0.07 | 0.48 | -0.45 | -0.03 | 44.04 | 44.00 | 7/18/2025 | No | 17 | 66 | None | |
WMB | Williams Cos Inc | Options Chain | 3.10 | 3.20 | 3.15 | 0.05 | 0.28 | -0.55 | -0.02 | 57.75 | 60.00 | 7/18/2025 | No | 7 | 67 | None | |
ETSY | Etsy Inc | Options Chain | 2.99 | 3.30 | 3.15 | 0.06 | 0.39 | -0.55 | -0.03 | 47.38 | 49.00 | 7/3/2025 | No | 10 | 47 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.78 | 3.50 | 3.14 | 0.05 | 0.32 | -0.51 | -0.03 | 66.94 | 68.00 | 7/3/2025 | No | 9 | 66 | None | |
LEA | Lear Corp | Options Chain | 2.65 | 3.60 | 3.13 | 0.04 | 0.35 | -0.35 | -0.04 | 90.54 | 85.00 | 7/18/2025 | No | 13 | 63 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 2.35 | 3.90 | 3.13 | 0.11 | 0.83 | -0.38 | -0.04 | 30.81 | 29.00 | 7/18/2025 | No | 6 | 44 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 2.95 | 3.30 | 3.13 | 0.07 | 0.48 | -0.44 | -0.03 | 44.81 | 45.00 | 7/18/2025 | No | 13 | 50 | None | |
KMX | Carmax Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.45 | -0.37 | -0.04 | 63.22 | 60.00 | 7/18/2025 | Yes | 14 | 56 | None | |
PRU | Prudential Financial Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.03 | 0.27 | -0.38 | -0.04 | 102.32 | 100.00 | 7/18/2025 | No | 13 | 68 | None | |
SOLV | Solventum Corp | Options Chain | 2.90 | 3.30 | 3.10 | 0.04 | 0.33 | -0.42 | -0.04 | 70.81 | 70.00 | 7/18/2025 | No | 3 | 20 | None | |
XYZ | Block Inc - Class A | Options Chain | 2.90 | 3.30 | 3.10 | 0.05 | 0.46 | -0.42 | -0.05 | 58.35 | 58.00 | 7/3/2025 | No | 17 | 59 | None | |
MRX | Marex Group Plc | Options Chain | 1.90 | 4.30 | 3.10 | 0.07 | 0.48 | -0.43 | -0.04 | 44.86 | 45.00 | 7/18/2025 | No | 3 | 16 | None | |
DIS | Walt Disney Co (The) | Options Chain | 2.94 | 3.25 | 3.10 | 0.03 | 0.26 | -0.45 | -0.04 | 111.13 | 109.00 | 7/3/2025 | No | 14 | 63 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 2.70 | 3.50 | 3.10 | 0.06 | 0.38 | -0.45 | -0.03 | 53.75 | 55.00 | 7/18/2025 | No | 14 | 52 | None | |
SW | Smurfit WestRock plc | Options Chain | 2.80 | 3.40 | 3.10 | 0.07 | 0.38 | -0.53 | -0.02 | 43.74 | 45.00 | 7/18/2025 | No | 3 | 20 | None | |
AR | Antero Resources Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.08 | 0.38 | -0.55 | -0.02 | 39.49 | 41.00 | 7/18/2025 | No | 7 | 57 | None | |
CRUS | Cirrus Logic Inc | Options Chain | 2.55 | 3.60 | 3.08 | 0.03 | 0.36 | -0.31 | -0.05 | 102.18 | 95.00 | 7/18/2025 | No | 15 | 62 | None | |
GRPN | Groupon Inc | Options Chain | 2.95 | 3.20 | 3.08 | 0.11 | 0.57 | -0.53 | -0.02 | 26.67 | 28.00 | 7/18/2025 | No | 7 | 41 | None | |
FLEX | Flex Ltd | Options Chain | 2.95 | 3.20 | 3.08 | 0.07 | 0.36 | -0.55 | -0.02 | 41.74 | 43.00 | 7/18/2025 | No | 10 | 57 | None | |
SERV | Serve Robotics Inc | Options Chain | 2.95 | 3.20 | 3.08 | 0.24 | 1.12 | -0.55 | -0.02 | 11.34 | 13.00 | 7/18/2025 | No | 3 | 17 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 2.80 | 3.30 | 3.05 | 0.06 | 0.53 | -0.34 | -0.05 | 58.32 | 55.00 | 7/18/2025 | No | 14 | 49 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 2.70 | 3.40 | 3.05 | 0.07 | 0.56 | -0.37 | -0.04 | 47.43 | 45.00 | 7/18/2025 | No | 8 | 44 | None | |
DAL | Delta Air Lines Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.06 | 0.49 | -0.41 | -0.03 | 48.50 | 47.00 | 7/18/2025 | Yes | 15 | 63 | None | |
ONON | On Holding AG Class A | Options Chain | 3.00 | 3.10 | 3.05 | 0.05 | 0.40 | -0.41 | -0.03 | 58.82 | 57.50 | 7/18/2025 | No | 11 | 54 | None | |
TWST | Twist Bioscience Corp | Options Chain | 1.00 | 5.10 | 3.05 | 0.11 | 0.78 | -0.41 | -0.03 | 28.16 | 27.50 | 7/18/2025 | No | 11 | 38 | None | |
C | Citigroup Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.04 | 0.31 | -0.42 | -0.04 | 73.09 | 72.50 | 7/18/2025 | Yes | 19 | 85 | None | |
SBUX | Starbucks Corp | Options Chain | 2.89 | 3.20 | 3.05 | 0.04 | 0.31 | -0.44 | -0.05 | 83.97 | 84.00 | 7/3/2025 | No | 10 | 55 | None | |
WDC | Western Digital Corp | Options Chain | 2.95 | 3.15 | 3.05 | 0.06 | 0.41 | -0.46 | -0.03 | 49.84 | 50.00 | 7/18/2025 | No | 12 | 58 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 2.50 | 3.60 | 3.05 | 0.04 | 0.22 | -0.51 | -0.03 | 81.21 | 82.50 | 7/18/2025 | No | 10 | 64 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.08 | 0.43 | -0.52 | -0.02 | 37.57 | 40.00 | 7/18/2025 | No | 11 | 55 | None | |
DEO | Diageo plc | Options Chain | 2.25 | 3.80 | 3.03 | 0.03 | 0.31 | -0.30 | -0.05 | 110.86 | 105.00 | 7/18/2025 | No | 10 | 58 | None | |
DUK | Duke Energy Corp | Options Chain | 2.55 | 3.50 | 3.03 | 0.03 | 0.22 | -0.38 | -0.04 | 115.57 | 115.00 | 7/18/2025 | No | 12 | 75 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 2.95 | 3.10 | 3.03 | 0.14 | 0.72 | -0.54 | -0.02 | 19.48 | 21.00 | 7/18/2025 | No | 8 | -3 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 2.75 | 3.30 | 3.03 | 0.07 | 0.38 | -0.55 | -0.02 | 40.01 | 41.00 | 7/18/2025 | No | 16 | 74 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 2.60 | 3.40 | 3.00 | 0.03 | 0.29 | -0.39 | -0.04 | 89.09 | 87.50 | 7/18/2025 | Yes | 17 | 75 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 2.90 | 3.10 | 3.00 | 0.11 | 0.69 | -0.46 | -0.02 | 27.63 | 27.50 | 7/18/2025 | No | 18 | 72 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.04 | 0.26 | -0.48 | -0.03 | 75.72 | 75.00 | 7/18/2025 | No | 8 | 56 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 2.70 | 3.30 | 3.00 | 0.07 | 0.39 | -0.50 | -0.03 | 44.43 | 45.00 | 7/18/2025 | No | 14 | 58 | None | |
SCI | Service Corp International | Options Chain | 2.80 | 3.20 | 3.00 | 0.04 | 0.23 | -0.51 | -0.03 | 76.59 | 77.50 | 7/18/2025 | No | 10 | 64 | None | |
MDT | Medtronic Plc | Options Chain | 1.29 | 4.70 | 3.00 | 0.04 | 0.26 | -0.51 | -0.03 | 80.91 | 81.00 | 7/3/2025 | No | 11 | 66 | None | |
LI | Li Auto Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.10 | 0.54 | -0.52 | -0.02 | 28.67 | 30.00 | 7/18/2025 | No | 16 | 22 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.90 | 3.10 | 3.00 | 0.08 | 0.40 | -0.55 | -0.02 | 35.47 | 38.00 | 7/18/2025 | No | 13 | 71 | None | |
GM | General Motors Company | Options Chain | 2.95 | 3.05 | 3.00 | 0.06 | 0.31 | -0.55 | -0.02 | 49.28 | 50.00 | 7/18/2025 | No | 14 | 68 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.97 | 5.00 | 2.99 | 0.46 | 6.11 | -0.54 | -0.02 | 3.68 | 6.50 | 7/3/2025 | No | 7 | 39 | None | |
CF | CF Industries Holdings Inc | Options Chain | 2.85 | 3.10 | 2.98 | 0.03 | 0.28 | -0.39 | -0.04 | 88.91 | 87.50 | 7/18/2025 | No | 13 | 68 | None | |
PSN | Parsons Corp | Options Chain | 2.75 | 3.20 | 2.98 | 0.05 | 0.36 | -0.40 | -0.04 | 67.91 | 65.00 | 7/18/2025 | No | 14 | 59 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.85 | 3.10 | 2.98 | 0.06 | 0.38 | -0.46 | -0.03 | 52.58 | 52.50 | 7/18/2025 | No | 13 | 61 | None | |
DD | DuPont de Nemours Inc | Options Chain | 2.85 | 3.10 | 2.98 | 0.04 | 0.30 | -0.47 | -0.03 | 68.01 | 67.50 | 7/18/2025 | No | 11 | 55 | None | |
HAS | Hasbro Inc | Options Chain | 2.25 | 3.70 | 2.98 | 0.04 | 0.43 | -0.55 | -0.02 | 66.40 | 67.50 | 7/18/2025 | No | 14 | 61 | None | |
ON | ON Semiconductor Corp | Options Chain | 2.87 | 3.05 | 2.96 | 0.07 | 0.51 | -0.43 | -0.03 | 42.29 | 41.00 | 7/18/2025 | No | 8 | 50 | None | |
AI | C3.ai Inc - Class A | Options Chain | 2.77 | 3.15 | 2.96 | 0.12 | 0.74 | -0.53 | -0.03 | 22.72 | 24.00 | 7/3/2025 | Yes | 6 | 37 | None | |
AWK | American Water Works Co. Inc | Options Chain | 2.20 | 3.70 | 2.95 | 0.02 | 0.22 | -0.34 | -0.05 | 143.61 | 140.00 | 7/18/2025 | No | 10 | 56 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.80 | 3.10 | 2.95 | 0.06 | 0.54 | -0.35 | -0.04 | 52.50 | 50.00 | 7/18/2025 | No | 7 | 54 | None | |
PNR | Pentair plc | Options Chain | 2.55 | 3.30 | 2.93 | 0.03 | 0.26 | -0.39 | -0.04 | 97.65 | 95.00 | 7/18/2025 | No | 12 | 65 | None | |
GDS | GDS Holdings Ltd | Options Chain | 2.75 | 3.10 | 2.93 | 0.10 | 0.74 | -0.41 | -0.03 | 28.16 | 28.00 | 7/18/2025 | No | 10 | 19 | None | |
GEO | Geo Group Inc | Options Chain | 2.85 | 3.00 | 2.93 | 0.10 | 0.56 | -0.52 | -0.02 | 27.08 | 28.00 | 7/18/2025 | No | 5 | 42 | None | |
VIK | Viking Holdings Ltd | Options Chain | 2.75 | 3.10 | 2.93 | 0.07 | 0.35 | -0.54 | -0.02 | 43.77 | 45.00 | 7/18/2025 | No | 3 | 20 | None | |
EQT | EQT Corp | Options Chain | 2.85 | 2.98 | 2.92 | 0.05 | 0.39 | -0.43 | -0.03 | 56.00 | 55.00 | 7/18/2025 | No | 7 | 61 | None | |
CCJ | Cameco Corp | Options Chain | 2.74 | 3.05 | 2.90 | 0.05 | 0.43 | -0.43 | -0.04 | 58.69 | 58.00 | 7/3/2025 | No | 11 | 58 | None | |
MLGO | MicroAlgo Inc | Options Chain | 2.20 | 3.60 | 2.90 | 0.64 | 6.22 | -0.55 | -0.01 | 2.17 | 4.50 | 6/27/2025 | No | 19 | 55 | None | |
ENPH | Enphase Energy Inc | Options Chain | 2.53 | 3.25 | 2.89 | 0.07 | 0.68 | -0.42 | -0.05 | 38.15 | 39.00 | 6/27/2025 | No | 10 | 51 | None | |
QUBT | Quantum Computing Inc | Options Chain | 2.85 | 2.90 | 2.88 | 0.22 | 1.43 | -0.40 | -0.02 | 12.07 | 13.00 | 7/18/2025 | Yes | 8 | 29 | None | |
LAZ | Lazard Ltd - Class A | Options Chain | 2.65 | 3.10 | 2.88 | 0.07 | 0.44 | -0.46 | -0.03 | 43.15 | 43.00 | 7/18/2025 | No | 17 | 60 | None | |
FIVN | Five9 Inc | Options Chain | 2.65 | 3.10 | 2.88 | 0.10 | 0.58 | -0.51 | -0.02 | 27.30 | 27.50 | 7/18/2025 | No | 7 | 41 | None | |
CNR | Core Natural Resources Inc | Options Chain | 2.70 | 3.00 | 2.85 | 0.04 | 0.49 | -0.30 | -0.05 | 69.99 | 65.00 | 7/18/2025 | No | 3 | 17 | None | |
PRKS | SeaWorld Entertainment Inc | Options Chain | 2.10 | 3.60 | 2.85 | 0.06 | 0.47 | -0.42 | -0.03 | 45.76 | 45.00 | 7/18/2025 | No | 3 | 16 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.07 | 0.45 | -0.47 | -0.02 | 39.46 | 40.00 | 7/18/2025 | No | 17 | 74 | None | |
DAR | Darling Ingredients Inc | Options Chain | 2.80 | 2.90 | 2.85 | 0.09 | 0.49 | -0.51 | -0.02 | 31.71 | 32.50 | 7/18/2025 | No | 7 | 53 | None | |
ES | Eversource Energy | Options Chain | 2.30 | 3.40 | 2.85 | 0.04 | 0.24 | -0.52 | -0.03 | 62.56 | 65.00 | 7/18/2025 | No | 13 | 65 | None | |
SCHW | Charles Schwab Corp | Options Chain | 2.73 | 2.92 | 2.83 | 0.03 | 0.31 | -0.35 | -0.04 | 87.31 | 85.00 | 7/18/2025 | Yes | 12 | 65 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 2.65 | 3.00 | 2.83 | 0.03 | 0.29 | -0.36 | -0.03 | 94.46 | 90.00 | 7/18/2025 | No | 20 | 64 |
Dividend Stock List |
|
TECH | Bio-Techne Corp | Options Chain | 0.75 | 4.90 | 2.83 | 0.06 | 0.51 | -0.38 | -0.03 | 47.32 | 45.00 | 7/18/2025 | No | 11 | 48 | None | |
CHDN | Churchill Downs Inc | Options Chain | 2.70 | 2.95 | 2.83 | 0.03 | 0.29 | -0.38 | -0.04 | 93.17 | 90.00 | 7/18/2025 | No | 10 | 55 | None | |
SSNC | SS&C Technologies Holdings Inc | Options Chain | 2.55 | 3.10 | 2.83 | 0.04 | 0.23 | -0.48 | -0.03 | 78.90 | 80.00 | 7/18/2025 | No | 13 | 61 | None | |
HOLX | Hologic Inc | Options Chain | 2.65 | 3.00 | 2.83 | 0.05 | 0.30 | -0.50 | -0.03 | 54.48 | 55.00 | 7/18/2025 | No | 11 | 56 | None | |
SDGR | Schrodinger Inc | Options Chain | 2.75 | 2.90 | 2.83 | 0.13 | 0.69 | -0.51 | -0.02 | 21.22 | 22.50 | 7/18/2025 | No | 10 | 37 | None | |
U | Unity Software Inc | Options Chain | 2.73 | 2.93 | 2.83 | 0.13 | 0.65 | -0.53 | -0.02 | 21.86 | 22.00 | 7/18/2025 | No | 6 | 42 | None | |
GEHC | Options Chain | 2.70 | 2.90 | 2.80 | 0.04 | 0.35 | -0.38 | -0.04 | 69.16 | 67.50 | 7/18/2025 | No | 3 | 21 | None | ||
CALX | Calix Inc | Options Chain | 2.50 | 3.10 | 2.80 | 0.06 | 0.33 | -0.53 | -0.02 | 46.74 | 47.50 | 7/18/2025 | No | 7 | 36 | None | |
HNRG | Hallador Energy Company | Options Chain | 2.50 | 3.10 | 2.80 | 0.15 | 0.72 | -0.55 | -0.02 | 18.83 | 19.00 | 7/18/2025 | No | 6 | 37 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 2.59 | 2.99 | 2.79 | 0.05 | 0.44 | -0.34 | -0.04 | 64.42 | 60.00 | 7/18/2025 | No | 8 | 51 | None | |
BIDU | Baidu Inc | Options Chain | 2.69 | 2.86 | 2.78 | 0.03 | 0.37 | -0.32 | -0.05 | 83.81 | 80.00 | 7/18/2025 | No | 19 | 32 | None | |
LMND | Lemonade Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.09 | 0.69 | -0.40 | -0.03 | 30.91 | 30.00 | 7/18/2025 | No | 9 | 34 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 2.45 | 3.10 | 2.78 | 0.08 | 0.58 | -0.42 | -0.03 | 34.24 | 34.00 | 7/18/2025 | No | 9 | 46 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 2.26 | 3.30 | 2.78 | 0.11 | 0.93 | -0.43 | -0.04 | 25.72 | 25.50 | 6/27/2025 | No | 3 | 19 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 2.60 | 2.95 | 2.78 | 0.05 | 0.34 | -0.44 | -0.04 | 57.55 | 57.50 | 7/18/2025 | No | 16 | 60 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 2.60 | 2.95 | 2.78 | 0.08 | 0.48 | -0.48 | -0.03 | 34.67 | 35.00 | 7/18/2025 | No | 4 | 48 | None | |
WMT | Walmart Inc | Options Chain | 2.72 | 2.79 | 2.76 | 0.03 | 0.24 | -0.39 | -0.04 | 95.93 | 95.00 | 7/18/2025 | No | 10 | 56 | None | |
LNTH | Lantheus Holdings Inc | Options Chain | 2.60 | 2.90 | 2.75 | 0.04 | 0.39 | -0.33 | -0.04 | 74.75 | 70.00 | 7/18/2025 | No | 12 | 59 | None | |
AER | Aercap Holdings N.V. | Options Chain | 2.55 | 2.95 | 2.75 | 0.03 | 0.23 | -0.36 | -0.04 | 112.73 | 110.00 | 7/18/2025 | No | 9 | 74 | None | |
PCOR | Procore Technologies Inc | Options Chain | 2.40 | 3.10 | 2.75 | 0.04 | 0.38 | -0.37 | -0.04 | 67.67 | 65.00 | 7/18/2025 | No | 7 | 43 | None | |
LTBR | Lightbridge Corp | Options Chain | 2.60 | 2.90 | 2.75 | 0.18 | 1.22 | -0.39 | -0.03 | 10.66 | 15.00 | 7/18/2025 | No | 10 | 31 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 2.65 | 2.85 | 2.75 | 0.06 | 0.43 | -0.40 | -0.03 | 51.26 | 50.00 | 7/18/2025 | No | 12 | 55 | None | |
TRMB | Trimble Inc | Options Chain | 2.55 | 2.95 | 2.75 | 0.04 | 0.29 | -0.43 | -0.03 | 70.79 | 70.00 | 7/18/2025 | No | 13 | 57 | None | |
TXT | Textron Inc | Options Chain | 2.40 | 3.10 | 2.75 | 0.04 | 0.27 | -0.44 | -0.03 | 73.48 | 72.50 | 7/18/2025 | No | 13 | 54 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 2.50 | 3.00 | 2.75 | 0.13 | 0.77 | -0.49 | -0.02 | 20.95 | 21.00 | 7/18/2025 | No | 8 | 47 | None | |
DD | DuPont de Nemours Inc | Options Chain | 1.40 | 4.10 | 2.75 | 0.04 | 0.31 | -0.50 | -0.04 | 68.01 | 68.00 | 6/27/2025 | No | 11 | 55 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 2.60 | 2.90 | 2.75 | 0.07 | 0.37 | -0.53 | -0.02 | 39.35 | 40.00 | 7/18/2025 | No | 13 | 48 | None | |
CTVA | Corteva Inc | Options Chain | 2.50 | 3.00 | 2.75 | 0.04 | 0.22 | -0.53 | -0.02 | 68.59 | 70.00 | 7/18/2025 | No | 13 | 61 | None | |
CL | Colgate-Palmolive Company | Options Chain | 2.60 | 2.90 | 2.75 | 0.03 | 0.19 | -0.55 | -0.04 | 90.90 | 94.00 | 6/27/2025 | No | 13 | 63 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 2.69 | 2.78 | 2.74 | 0.09 | 0.48 | -0.55 | -0.02 | 27.87 | 29.00 | 7/18/2025 | No | 7 | 47 | None | |
RLAY | Relay Therapeutics Inc | Options Chain | 0.95 | 4.50 | 2.73 | 0.55 | 8.40 | -0.40 | -0.01 | 2.85 | 5.00 | 7/18/2025 | Yes | 11 | 41 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 2.65 | 2.80 | 2.73 | 0.06 | 0.32 | -0.52 | -0.02 | 46.96 | 47.50 | 7/18/2025 | No | 18 | 65 | None | |
CPRT | Copart Inc | Options Chain | 2.45 | 3.00 | 2.73 | 0.05 | 0.26 | -0.55 | -0.02 | 60.66 | 55.00 | 7/18/2025 | No | 12 | 55 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 2.70 | 2.74 | 2.72 | 0.17 | 0.87 | -0.52 | -0.02 | 15.65 | 16.00 | 7/18/2025 | No | 6 | 39 | None | |
BYD | Boyd Gaming Corp | Options Chain | 2.60 | 2.80 | 2.70 | 0.04 | 0.27 | -0.43 | -0.03 | 73.04 | 72.50 | 7/18/2025 | No | 10 | 64 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 2.40 | 3.00 | 2.70 | 0.09 | 0.60 | -0.45 | -0.02 | 30.18 | 30.00 | 7/18/2025 | No | 6 | 53 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 2.66 | 2.72 | 2.69 | 0.11 | 0.75 | -0.41 | -0.03 | 25.82 | 25.00 | 7/18/2025 | Yes | 2 | 42 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.93 | 3.45 | 2.69 | 0.54 | 4.14 | -0.51 | -0.01 | 2.85 | 5.00 | 7/18/2025 | No | 9 | 23 | None | |
HSAI | Options Chain | 2.55 | 2.80 | 2.68 | 0.13 | 1.06 | -0.35 | -0.03 | 21.45 | 20.00 | 7/18/2025 | No | 3 | 19 | None | ||
AA | Alcoa Corp | Options Chain | 1.66 | 3.70 | 2.68 | 0.10 | 0.81 | -0.40 | -0.03 | 28.07 | 28.00 | 7/3/2025 | No | 17 | 48 | None | |
JANX | Janux Therapeutics Inc | Options Chain | 0.75 | 4.60 | 2.68 | 0.11 | 0.73 | -0.42 | -0.03 | 25.21 | 25.00 | 7/18/2025 | Yes | 7 | 46 | None | |
CMA | Comerica Inc | Options Chain | 2.60 | 2.75 | 2.68 | 0.05 | 0.36 | -0.43 | -0.03 | 56.36 | 55.00 | 7/18/2025 | Yes | 17 | 68 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 2.62 | 2.70 | 2.66 | 0.06 | 0.51 | -0.38 | -0.03 | 43.93 | 42.50 | 7/18/2025 | No | 13 | 42 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 2.55 | 2.75 | 2.65 | 0.08 | 0.64 | -0.36 | -0.03 | 37.53 | 35.00 | 7/18/2025 | Yes | 6 | 45 | None | |
PCAR | Paccar Inc | Options Chain | 2.50 | 2.80 | 2.65 | 0.03 | 0.28 | -0.37 | -0.04 | 94.33 | 90.00 | 7/18/2025 | No | 13 | 68 | None | |
CARR | Carrier Global Corp | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.29 | -0.41 | -0.03 | 70.98 | 70.00 | 7/18/2025 | No | 11 | 57 | None | |
CLDX | Celldex Therapeutics Inc | Options Chain | 0.60 | 4.70 | 2.65 | 0.13 | 0.89 | -0.42 | -0.02 | 20.37 | 20.00 | 7/18/2025 | No | 7 | 36 | None | |
VNO | Vornado Realty Trust | Options Chain | 2.00 | 3.30 | 2.65 | 0.07 | 0.50 | -0.45 | -0.02 | 37.17 | 37.00 | 7/18/2025 | No | 9 | 48 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 2.55 | 2.75 | 2.65 | 0.04 | 0.24 | -0.46 | -0.03 | 74.79 | 75.00 | 7/18/2025 | No | 16 | 57 | None | |
RDW | Redwire Corporation | Options Chain | 2.55 | 2.75 | 2.65 | 0.19 | 0.99 | -0.52 | -0.02 | 12.71 | 14.00 | 7/18/2025 | No | 4 | 36 | None | |
XEL | Xcel Energy Inc | Options Chain | 2.40 | 2.90 | 2.65 | 0.04 | 0.20 | -0.55 | -0.02 | 69.21 | 70.00 | 7/18/2025 | No | 9 | 71 | None | |
CRK | Comstock Resources Inc | Options Chain | 2.30 | 3.00 | 2.65 | 0.11 | 0.54 | -0.55 | -0.02 | 23.22 | 25.00 | 7/18/2025 | No | 1 | 40 | None | |
CELH | Celsius Holdings Inc | Options Chain | 2.56 | 2.72 | 2.64 | 0.08 | 0.60 | -0.39 | -0.03 | 36.10 | 35.00 | 7/18/2025 | No | 9 | 51 | None | |
BILL | BILL Holdings Inc | Options Chain | 2.50 | 2.75 | 2.63 | 0.06 | 0.54 | -0.36 | -0.03 | 44.40 | 42.50 | 7/18/2025 | No | 9 | 47 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 1.75 | 3.50 | 2.63 | 0.06 | 0.42 | -0.43 | -0.03 | 45.52 | 45.00 | 7/18/2025 | No | 12 | 62 | None | |
MRNA | Moderna Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.10 | 0.71 | -0.49 | -0.04 | 26.72 | 27.00 | 6/27/2025 | No | 12 | 45 | None | |
ALTS | ALT5 Sigma Corp | Options Chain | 1.55 | 3.70 | 2.63 | 0.29 | 1.53 | -0.50 | -0.01 | 8.91 | 9.00 | 7/18/2025 | No | 3 | 14 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 2.55 | 2.70 | 2.63 | 0.04 | 0.21 | -0.54 | -0.02 | 65.95 | 67.50 | 7/18/2025 | No | 14 | 71 | None | |
RBA | RB Global Inc | Options Chain | 2.10 | 3.10 | 2.60 | 0.02 | 0.25 | -0.34 | -0.05 | 108.54 | 105.00 | 7/18/2025 | No | 9 | 58 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 2.50 | 2.70 | 2.60 | 0.06 | 0.43 | -0.42 | -0.03 | 43.30 | 44.00 | 7/18/2025 | No | 18 | 71 | None | |
IR | Ingersoll-Rand Inc | Options Chain | 1.70 | 3.50 | 2.60 | 0.03 | 0.24 | -0.43 | -0.04 | 81.20 | 80.00 | 7/18/2025 | No | 11 | 62 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.80 | 4.40 | 2.60 | 0.09 | 0.57 | -0.45 | -0.03 | 30.49 | 30.00 | 7/18/2025 | Yes | 6 | 38 | None | |
OVV | Ovintiv Inc | Options Chain | 2.35 | 2.85 | 2.60 | 0.07 | 0.46 | -0.49 | -0.02 | 35.67 | 36.00 | 7/18/2025 | No | 12 | 79 | None | |
NTR | Nutrien Ltd | Options Chain | 2.55 | 2.65 | 2.60 | 0.04 | 0.26 | -0.51 | -0.02 | 58.89 | 60.00 | 7/18/2025 | No | 8 | 58 | None | |
IAC | IAC Inc - New | Options Chain | 2.40 | 2.80 | 2.60 | 0.07 | 0.39 | -0.52 | -0.02 | 36.53 | 37.50 | 7/18/2025 | No | 7 | 54 | None | |
RPD | Rapid7 Inc | Options Chain | 2.30 | 2.90 | 2.60 | 0.11 | 0.60 | -0.52 | -0.02 | 23.01 | 24.00 | 7/18/2025 | No | 12 | 35 | None | |
SATL | Satellogic Inc - Class A | Options Chain | 1.40 | 3.80 | 2.60 | 0.52 | 2.92 | -0.55 | -0.01 | 3.71 | 5.00 | 7/18/2025 | No | 2 | 18 | None | |
BSX | Boston Scientific Corp | Options Chain | 2.25 | 2.90 | 2.58 | 0.03 | 0.25 | -0.39 | -0.05 | 104.50 | 103.00 | 7/3/2025 | No | 7 | 61 | None | |
MTDR | Matador Resources Company | Options Chain | 2.35 | 2.80 | 2.58 | 0.06 | 0.46 | -0.41 | -0.03 | 43.60 | 42.50 | 7/18/2025 | No | 14 | 73 | None | |
ETH | Grayscale Investments LLC | Options Chain | 2.40 | 2.75 | 2.58 | 0.11 | 0.73 | -0.43 | -0.02 | 24.15 | 24.00 | 7/18/2025 | No | 3 | 18 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 2.50 | 2.65 | 2.58 | 0.03 | 0.22 | -0.46 | -0.03 | 80.40 | 80.00 | 7/18/2025 | No | 9 | 69 | None | |
AZN | Astrazeneca plc | Options Chain | 2.43 | 2.69 | 2.56 | 0.04 | 0.26 | -0.50 | -0.03 | 70.41 | 71.00 | 7/3/2025 | No | 13 | 69 | None | |
SO | Southern Company | Options Chain | 2.45 | 2.65 | 2.55 | 0.03 | 0.19 | -0.47 | -0.03 | 88.84 | 90.00 | 7/18/2025 | No | 11 | 70 | None | |
EH | EHang Holdings Ltd | Options Chain | 2.45 | 2.65 | 2.55 | 0.14 | 0.74 | -0.51 | -0.02 | 17.34 | 18.00 | 7/18/2025 | No | 11 | 5 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 1.30 | 3.80 | 2.55 | 0.15 | 0.67 | -0.53 | -0.02 | 16.32 | 17.50 | 7/18/2025 | No | 10 | 28 | None | |
RGTI | Options Chain | 2.50 | 2.58 | 2.54 | 0.18 | 1.18 | -0.41 | -0.02 | 14.02 | 14.00 | 7/18/2025 | No | 3 | 17 | None | ||
FCX | Freeport-McMoRan Inc | Options Chain | 2.49 | 2.58 | 2.54 | 0.07 | 0.43 | -0.46 | -0.02 | 37.57 | 39.00 | 7/18/2025 | No | 11 | 55 | None | |
SYF | Synchrony Financial | Options Chain | 2.35 | 2.70 | 2.53 | 0.05 | 0.40 | -0.37 | -0.03 | 57.46 | 55.00 | 7/18/2025 | Yes | 15 | 74 | None | |
CNC | Centene Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.05 | 0.39 | -0.38 | -0.03 | 58.07 | 55.00 | 7/18/2025 | No | 15 | 60 | None | |
UNFI | United Natural Foods Inc | Options Chain | 2.45 | 2.60 | 2.53 | 0.09 | 0.60 | -0.43 | -0.03 | 29.43 | 29.00 | 7/18/2025 | Yes | 6 | 35 | None | |
SYRE | Options Chain | 0.10 | 4.90 | 2.50 | 0.20 | 1.57 | -0.31 | -0.01 | 15.01 | 12.50 | 7/18/2025 | No | 3 | 12 | None | ||
TTC | Toro Company | Options Chain | 1.80 | 3.20 | 2.50 | 0.04 | 0.37 | -0.32 | -0.03 | 74.97 | 70.00 | 7/18/2025 | Yes | 11 | 54 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.25 | 2.75 | 2.50 | 0.05 | 0.37 | -0.40 | -0.03 | 56.56 | 55.00 | 7/18/2025 | No | 13 | 48 | None | |
CVS | CVS Health Corp | Options Chain | 2.42 | 2.58 | 2.50 | 0.04 | 0.33 | -0.41 | -0.03 | 60.22 | 60.00 | 7/18/2025 | No | 16 | 71 | None | |
BRKR | Bruker Corp | Options Chain | 2.40 | 2.60 | 2.50 | 0.07 | 0.53 | -0.41 | -0.03 | 35.50 | 35.00 | 7/18/2025 | No | 7 | 47 | None | |
GLNG | Golar Lng | Options Chain | 2.40 | 2.60 | 2.50 | 0.07 | 0.49 | -0.42 | -0.03 | 37.46 | 37.00 | 7/18/2025 | Yes | 8 | 60 | None | |
SWTX | SpringWorks Therapeutics Inc | Options Chain | 0.10 | 4.90 | 2.50 | 0.05 | 0.82 | -0.49 | -0.04 | 46.27 | 47.00 | 6/27/2025 | No | 10 | 33 | None | |
EXEL | Exelixis Inc | Options Chain | 2.30 | 2.70 | 2.50 | 0.06 | 0.34 | -0.50 | -0.02 | 43.25 | 43.00 | 7/18/2025 | No | 16 | 61 | None | |
GFL | GFL Environmental Inc (Sub Voting) | Options Chain | 2.40 | 2.60 | 2.50 | 0.05 | 0.29 | -0.51 | -0.02 | 48.79 | 50.00 | 7/18/2025 | No | 8 | 51 | None | |
AZEK | AZEK Company Inc - Class A | Options Chain | 0.50 | 4.50 | 2.50 | 0.05 | 0.28 | -0.52 | -0.02 | 49.24 | 50.00 | 7/18/2025 | No | 10 | 51 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.44 | 2.54 | 2.49 | 0.05 | 0.32 | -0.50 | -0.02 | 46.85 | 47.00 | 7/18/2025 | No | 12 | 63 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 2.45 | 2.52 | 2.49 | 0.08 | 0.41 | -0.54 | -0.02 | 31.75 | 32.00 | 7/18/2025 | No | 16 | 50 | None | |
GPN | Global Payments Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.04 | 0.38 | -0.32 | -0.04 | 75.72 | 70.00 | 7/18/2025 | No | 16 | 72 | None | |
NVS | Novartis AG | Options Chain | 2.40 | 2.55 | 2.48 | 0.02 | 0.23 | -0.34 | -0.04 | 112.50 | 110.00 | 7/18/2025 | Yes | 14 | 66 | None | |
SOC | Flame Acquisition Corp | Options Chain | 2.40 | 2.55 | 2.48 | 0.08 | 0.72 | -0.35 | -0.03 | 32.10 | 30.00 | 7/18/2025 | No | 3 | 20 | None | |
BRBR | Bellring Brands Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.04 | 0.36 | -0.38 | -0.03 | 61.68 | 60.00 | 7/18/2025 | No | 9 | 55 | None | |
WGO | Winnebago Industries Inc | Options Chain | 2.25 | 2.70 | 2.48 | 0.08 | 0.56 | -0.41 | -0.02 | 34.45 | 32.50 | 7/18/2025 | Yes | 11 | 53 | None | |
KBH | KB Home | Options Chain | 2.35 | 2.60 | 2.48 | 0.05 | 0.39 | -0.41 | -0.03 | 51.23 | 50.00 | 7/18/2025 | Yes | 14 | 72 | None | |
RHI | Robert Half Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.06 | 0.40 | -0.43 | -0.03 | 46.11 | 45.00 | 7/18/2025 | No | 15 | 56 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.40 | 2.55 | 2.48 | 0.17 | 0.99 | -0.45 | -0.02 | 14.46 | 15.00 | 7/18/2025 | No | 5 | 38 | None | |
TNL | Travel+Leisure Company | Options Chain | 2.00 | 2.95 | 2.48 | 0.05 | 0.34 | -0.47 | -0.02 | 47.89 | 47.50 | 7/18/2025 | No | 16 | 51 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 2.40 | 2.55 | 2.48 | 0.05 | 0.32 | -0.47 | -0.03 | 49.19 | 50.00 | 7/18/2025 | No | 16 | 42 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 2.30 | 2.65 | 2.48 | 0.11 | 0.64 | -0.48 | -0.02 | 22.41 | 23.00 | 7/18/2025 | No | 19 | 48 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 2.10 | 2.85 | 2.48 | 0.11 | 0.65 | -0.48 | -0.02 | 22.14 | 22.50 | 7/18/2025 | No | 9 | 23 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 2.15 | 2.80 | 2.48 | 0.12 | 0.68 | -0.50 | -0.02 | 20.67 | 21.00 | 7/18/2025 | No | 8 | 57 | None | |
VNO | Vornado Realty Trust | Options Chain | 2.25 | 2.70 | 2.48 | 0.07 | 0.37 | -0.52 | -0.02 | 37.17 | 38.00 | 7/18/2025 | No | 9 | 48 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 2.40 | 2.55 | 2.48 | 0.08 | 0.51 | -0.53 | -0.02 | 30.27 | 31.00 | 7/3/2025 | No | 11 | 59 | None | |
VTR | Ventas Inc | Options Chain | 2.20 | 2.75 | 2.48 | 0.04 | 0.19 | -0.54 | -0.02 | 63.65 | 65.00 | 7/18/2025 | No | 8 | 62 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.34 | 2.60 | 2.47 | 0.03 | 0.32 | -0.31 | -0.04 | 82.07 | 77.50 | 7/18/2025 | No | 15 | 57 | None | |
CYTK | Cytokinetics Inc | Options Chain | 2.00 | 2.90 | 2.45 | 0.08 | 0.60 | -0.39 | -0.03 | 30.48 | 30.00 | 7/18/2025 | No | 2 | 38 | None | |
KBR | KBR Inc | Options Chain | 1.95 | 2.95 | 2.45 | 0.05 | 0.38 | -0.42 | -0.02 | 52.34 | 50.00 | 7/18/2025 | No | 15 | 60 | None | |
OMF | OneMain Holdings Inc | Options Chain | 2.30 | 2.60 | 2.45 | 0.05 | 0.35 | -0.44 | -0.03 | 50.34 | 50.00 | 7/18/2025 | No | 16 | 75 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 1.90 | 3.00 | 2.45 | 0.06 | 0.39 | -0.46 | -0.02 | 42.52 | 42.50 | 7/18/2025 | No | 17 | 17 | None | |
WRD | WeRide Inc | Options Chain | 2.15 | 2.75 | 2.45 | 0.25 | 1.42 | -0.46 | -0.02 | 9.11 | 10.00 | 7/18/2025 | No | 5 | 16 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 2.25 | 2.65 | 2.45 | 0.04 | 0.22 | -0.49 | -0.02 | 69.43 | 70.00 | 7/18/2025 | No | 9 | 68 | None | |
GSAT | Globalstar Inc | Options Chain | 1.95 | 2.95 | 2.45 | 0.13 | 0.75 | -0.50 | -0.02 | 18.49 | 19.00 | 7/18/2025 | No | 3 | 30 | None | |
XPEV | XPeng Inc | Options Chain | 2.41 | 2.48 | 2.45 | 0.12 | 0.61 | -0.53 | -0.02 | 20.50 | 21.00 | 7/18/2025 | No | 12 | 53 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.31 | 2.58 | 2.45 | 0.06 | 0.37 | -0.54 | -0.03 | 40.09 | 41.00 | 7/3/2025 | No | 12 | 63 | None | |
KO | Coca-Cola Company | Options Chain | 2.41 | 2.47 | 2.44 | 0.03 | 0.18 | -0.55 | -0.02 | 71.14 | 72.50 | 7/18/2025 | No | 9 | 69 | None | |
PII | Polaris Inc | Options Chain | 2.35 | 2.50 | 2.43 | 0.07 | 0.63 | -0.34 | -0.03 | 39.24 | 35.00 | 7/18/2025 | No | 11 | 46 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 2.15 | 2.70 | 2.43 | 0.03 | 0.27 | -0.35 | -0.04 | 91.67 | 90.00 | 7/18/2025 | No | 13 | 63 | None | |
TRUP | Trupanion Inc | Options Chain | 2.05 | 2.80 | 2.43 | 0.06 | 0.51 | -0.35 | -0.03 | 44.18 | 42.50 | 7/18/2025 | No | 7 | 34 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 0.45 | 4.40 | 2.43 | 0.04 | 0.36 | -0.38 | -0.03 | 58.60 | 57.50 | 7/18/2025 | No | 13 | 53 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.35 | 2.50 | 2.43 | 0.12 | 0.87 | -0.40 | -0.03 | 20.91 | 20.00 | 7/18/2025 | Yes | 9 | 46 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 2.20 | 2.65 | 2.43 | 0.03 | 0.27 | -0.42 | -0.03 | 71.31 | 70.00 | 7/18/2025 | Yes | 9 | 58 | None | |
OZK | Bank OZK | Options Chain | 1.95 | 2.90 | 2.43 | 0.05 | 0.30 | -0.52 | -0.02 | 44.73 | 45.00 | 7/18/2025 | Yes | 18 | 71 | None | |
RIO | Rio Tinto plc | Options Chain | 1.65 | 3.20 | 2.43 | 0.04 | 0.23 | -0.52 | -0.02 | 61.12 | 62.50 | 7/18/2025 | No | 15 | 76 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 2.24 | 2.61 | 2.43 | 0.07 | 0.42 | -0.53 | -0.03 | 34.87 | 36.00 | 7/3/2025 | No | 4 | 46 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.85 | 3.00 | 2.43 | 0.11 | 0.55 | -0.54 | -0.02 | 21.98 | 23.00 | 7/18/2025 | No | 16 | 46 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.05 | 0.45 | -0.37 | -0.03 | 46.96 | 45.00 | 7/18/2025 | No | 17 | 19 | None | |
HAS | Hasbro Inc | Options Chain | 2.30 | 2.50 | 2.40 | 0.04 | 0.29 | -0.39 | -0.02 | 66.40 | 65.00 | 7/18/2025 | No | 14 | 61 | None | |
AEE | Ameren Corp | Options Chain | 2.15 | 2.65 | 2.40 | 0.03 | 0.20 | -0.41 | -0.03 | 96.30 | 95.00 | 7/18/2025 | No | 10 | 70 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.05 | 2.75 | 2.40 | 0.11 | 0.76 | -0.41 | -0.03 | 22.85 | 22.00 | 7/18/2025 | Yes | 13 | 48 | None | |
BAC | Bank Of America Corp | Options Chain | 2.37 | 2.40 | 2.39 | 0.05 | 0.29 | -0.55 | -0.02 | 43.20 | 44.00 | 7/18/2025 | Yes | 12 | 71 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 2.15 | 2.60 | 2.38 | 0.03 | 0.21 | -0.40 | -0.03 | 95.21 | 95.00 | 7/18/2025 | No | 7 | 50 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 2.00 | 2.75 | 2.38 | 0.06 | 0.40 | -0.43 | -0.03 | 43.49 | 42.50 | 7/18/2025 | No | 13 | 48 | None | |
MDT | Medtronic Plc | Options Chain | 2.26 | 2.50 | 2.38 | 0.03 | 0.22 | -0.44 | -0.02 | 80.91 | 80.00 | 7/18/2025 | No | 11 | 66 | None | |
GXO | GXO Logistics Inc | Options Chain | 2.20 | 2.55 | 2.38 | 0.06 | 0.37 | -0.48 | -0.02 | 40.43 | 40.00 | 7/18/2025 | No | 7 | 34 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 2.30 | 2.45 | 2.38 | 0.04 | 0.21 | -0.50 | -0.02 | 68.30 | 67.50 | 7/18/2025 | No | 11 | 63 | None | |
CFLT | Confluent Inc Class A | Options Chain | 2.30 | 2.45 | 2.38 | 0.10 | 0.52 | -0.54 | -0.02 | 21.89 | 23.00 | 7/18/2025 | No | 5 | 40 | None | |
AI | C3.ai Inc - Class A | Options Chain | 2.33 | 2.40 | 2.37 | 0.11 | 0.72 | -0.42 | -0.02 | 22.72 | 22.50 | 7/18/2025 | Yes | 6 | 37 | None | |
MRNA | Moderna Inc | Options Chain | 2.19 | 2.53 | 2.36 | 0.09 | 0.80 | -0.39 | -0.04 | 26.72 | 26.00 | 7/3/2025 | No | 12 | 45 | None | |
AZN | Astrazeneca plc | Options Chain | 2.21 | 2.51 | 2.36 | 0.03 | 0.26 | -0.43 | -0.03 | 70.41 | 70.00 | 7/18/2025 | No | 13 | 69 | None | |
TPG | TPG Inc - Class A | Options Chain | 2.05 | 2.65 | 2.35 | 0.05 | 0.47 | -0.36 | -0.03 | 46.99 | 45.00 | 7/18/2025 | Yes | 9 | 39 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.05 | 0.45 | -0.37 | -0.03 | 46.89 | 45.00 | 7/18/2025 | No | 6 | 49 | None | |
CMC | Commercial Metals Company | Options Chain | 2.20 | 2.50 | 2.35 | 0.05 | 0.43 | -0.39 | -0.03 | 46.71 | 45.00 | 7/18/2025 | Yes | 12 | 15 | None | |
TSCO | Tractor Supply Company | Options Chain | 2.30 | 2.40 | 2.35 | 0.05 | 0.29 | -0.49 | -0.02 | 49.67 | 50.00 | 7/18/2025 | No | 10 | 59 | None | |
BALL | Options Chain | 2.25 | 2.45 | 2.35 | 0.04 | 0.26 | -0.53 | -0.02 | 51.76 | 52.50 | 7/18/2025 | No | 3 | 21 | None | ||
TTMI | TTM Technologies Inc | Options Chain | 1.70 | 3.00 | 2.35 | 0.08 | 0.35 | -0.54 | -0.02 | 29.04 | 30.00 | 7/18/2025 | No | 12 | 45 | None | |
LTH | Life Time Group Holdings Inc | Options Chain | 2.20 | 2.50 | 2.35 | 0.08 | 0.41 | -0.54 | -0.02 | 28.80 | 30.00 | 7/18/2025 | No | 11 | 54 | None | |
BULL | BULL RUN CORP | Options Chain | 1.90 | 2.80 | 2.35 | 0.18 | 1.00 | -0.55 | -0.01 | 12.30 | 13.00 | 7/3/2025 | No | 3 | 17 | None | |
WDC | Western Digital Corp | Options Chain | 1.32 | 3.35 | 2.34 | 0.05 | 0.30 | -0.53 | -0.03 | 49.84 | 51.00 | 6/27/2025 | No | 12 | 58 | None | |
BCAX | Bicara Therapeutics Inc | Options Chain | 0.05 | 4.60 | 2.33 | 0.31 | 2.52 | -0.29 | -0.02 | 9.27 | 7.50 | 7/18/2025 | No | 3 | 16 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 2.25 | 2.40 | 2.33 | 0.04 | 0.37 | -0.35 | -0.04 | 61.06 | 60.00 | 7/18/2025 | No | 18 | 40 | None | |
BXP | Boston Properties Inc | Options Chain | 2.00 | 2.65 | 2.33 | 0.04 | 0.32 | -0.38 | -0.02 | 64.61 | 62.50 | 7/18/2025 | No | 7 | 59 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 2.25 | 2.40 | 2.33 | 0.08 | 0.66 | -0.39 | -0.02 | 29.43 | 27.50 | 7/18/2025 | No | 8 | 42 | None | |
USFD | US Foods Holding Corp | Options Chain | 2.00 | 2.65 | 2.33 | 0.03 | 0.25 | -0.41 | -0.03 | 75.89 | 75.00 | 7/18/2025 | No | 9 | 58 | None | |
AMSC | American Superconductor Corp | Options Chain | 2.20 | 2.45 | 2.33 | 0.09 | 0.67 | -0.42 | -0.02 | 25.28 | 25.00 | 7/18/2025 | Yes | 8 | 41 | None | |
GAP | Gap Inc | Options Chain | 2.29 | 2.36 | 2.33 | 0.08 | 0.59 | -0.43 | -0.02 | 28.46 | 28.00 | 7/18/2025 | No | 3 | 19 | None | |
FROG | JFrog Ltd | Options Chain | 2.05 | 2.60 | 2.33 | 0.05 | 0.37 | -0.45 | -0.02 | 43.35 | 42.50 | 7/18/2025 | No | 6 | 44 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 2.10 | 2.55 | 2.33 | 0.16 | 0.79 | -0.55 | -0.01 | 13.98 | 15.00 | 7/18/2025 | No | 7 | 33 | None | |
TOST | Toast Inc - Class A | Options Chain | 2.28 | 2.35 | 2.32 | 0.06 | 0.41 | -0.42 | -0.03 | 42.68 | 42.00 | 7/18/2025 | Yes | 11 | 49 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 2.19 | 2.43 | 2.31 | 0.06 | 0.37 | -0.52 | -0.03 | 41.08 | 42.00 | 7/3/2025 | No | 12 | 67 | None | |
MO | Altria Group Inc | Options Chain | 2.28 | 2.34 | 2.31 | 0.04 | 0.19 | -0.55 | -0.01 | 59.30 | 60.00 | 7/18/2025 | No | 12 | 68 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.24 | 2.35 | 2.30 | 0.03 | 0.33 | -0.35 | -0.04 | 71.45 | 67.50 | 7/18/2025 | No | 12 | 60 | None | |
HSIC | Henry Schein Inc | Options Chain | 2.05 | 2.55 | 2.30 | 0.03 | 0.29 | -0.37 | -0.03 | 71.33 | 70.00 | 7/18/2025 | No | 10 | 50 | None | |
KR | Kroger Company | Options Chain | 2.25 | 2.34 | 2.30 | 0.03 | 0.28 | -0.40 | -0.03 | 67.95 | 67.50 | 7/18/2025 | No | 12 | 63 | None | |
FLR | Fluor Corporation | Options Chain | 2.20 | 2.40 | 2.30 | 0.06 | 0.46 | -0.40 | -0.03 | 39.39 | 40.00 | 7/18/2025 | No | 17 | 60 | None | |
FWRD | Forward Air Corp | Options Chain | 2.15 | 2.45 | 2.30 | 0.13 | 0.77 | -0.48 | -0.02 | 17.29 | 17.50 | 7/18/2025 | No | 8 | 30 | None | |
NEM | Newmont Corp | Options Chain | 2.24 | 2.34 | 2.29 | 0.04 | 0.35 | -0.40 | -0.03 | 52.65 | 52.50 | 7/18/2025 | No | 16 | 63 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 2.25 | 2.33 | 2.29 | 0.07 | 0.45 | -0.44 | -0.02 | 34.87 | 35.00 | 7/18/2025 | No | 4 | 46 | None | |
UNM | Unum Group | Options Chain | 2.00 | 2.55 | 2.28 | 0.03 | 0.30 | -0.33 | -0.03 | 79.63 | 77.50 | 7/18/2025 | No | 15 | 67 | None | |
COO | Cooper Companies Inc | Options Chain | 1.55 | 3.00 | 2.28 | 0.03 | 0.31 | -0.36 | -0.04 | 79.30 | 75.00 | 7/18/2025 | Yes | 11 | 55 | None | |
VAL | Valaris Ltd | Options Chain | 2.10 | 2.45 | 2.28 | 0.07 | 0.53 | -0.38 | -0.03 | 36.06 | 35.00 | 7/18/2025 | No | 6 | 55 | None | |
AIG | American International Group Inc | Options Chain | 2.20 | 2.35 | 2.28 | 0.03 | 0.24 | -0.39 | -0.03 | 81.62 | 80.00 | 7/18/2025 | No | 8 | 72 | None | |
FLS | Flowserve Corp | Options Chain | 1.60 | 2.95 | 2.28 | 0.05 | 0.29 | -0.47 | -0.03 | 49.38 | 50.00 | 7/18/2025 | No | 14 | 50 | None | |
SLM | SLM Corp | Options Chain | 2.00 | 2.55 | 2.28 | 0.07 | 0.40 | -0.50 | -0.02 | 33.65 | 34.00 | 7/18/2025 | No | 11 | 65 | None | |
GIL | Gildan Activewear Inc | Options Chain | 1.15 | 3.40 | 2.28 | 0.05 | 0.26 | -0.50 | -0.02 | 48.92 | 50.00 | 7/18/2025 | Yes | 12 | 60 | None | |
ASAN | Asana Inc - Class A | Options Chain | 2.20 | 2.35 | 2.28 | 0.12 | 0.71 | -0.55 | -0.02 | 17.47 | 18.50 | 7/3/2025 | Yes | 8 | 33 | None | |
JD | JD.com Inc | Options Chain | 2.13 | 2.40 | 2.27 | 0.07 | 0.41 | -0.48 | -0.02 | 33.69 | 34.00 | 7/18/2025 | No | 22 | 35 |
Growth Stock List |
|
GLW | Corning Inc | Options Chain | 2.11 | 2.40 | 2.26 | 0.05 | 0.25 | -0.53 | -0.02 | 48.55 | 49.00 | 7/18/2025 | Yes | 5 | 57 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 1.65 | 2.85 | 2.25 | 0.03 | 0.31 | -0.33 | -0.03 | 74.79 | 72.50 | 7/18/2025 | No | 16 | 57 | None | |
DAY | Ceridian HCM Holding Inc | Options Chain | 1.80 | 2.70 | 2.25 | 0.04 | 0.39 | -0.35 | -0.04 | 57.23 | 55.00 | 7/18/2025 | No | 3 | 20 | None | |
FORM | FormFactor Inc | Options Chain | 2.10 | 2.40 | 2.25 | 0.07 | 0.58 | -0.39 | -0.02 | 32.31 | 30.00 | 7/18/2025 | No | 11 | 38 | None | |
STAA | Staar Surgical Company | Options Chain | 1.30 | 3.20 | 2.25 | 0.11 | 0.50 | -0.55 | -0.02 | 18.77 | 20.00 | 7/18/2025 | No | 11 | 29 | None | |
MAN | ManpowerGroup | Options Chain | 1.90 | 2.55 | 2.23 | 0.06 | 0.46 | -0.38 | -0.02 | 43.03 | 40.00 | 7/18/2025 | Yes | 17 | 61 | None | |
CART | Options Chain | 2.15 | 2.30 | 2.23 | 0.05 | 0.39 | -0.39 | -0.03 | 46.99 | 46.00 | 7/18/2025 | No | 3 | 20 | None | ||
AA | Alcoa Corp | Options Chain | 2.14 | 2.31 | 2.23 | 0.08 | 0.53 | -0.52 | -0.03 | 28.07 | 29.00 | 6/27/2025 | No | 17 | 48 | None | |
STM | ST Microelectronics | Options Chain | 1.75 | 2.70 | 2.23 | 0.09 | 0.53 | -0.52 | -0.01 | 25.18 | 25.00 | 7/18/2025 | No | 13 | 49 | None | |
XYL | Xylem Inc | Options Chain | 1.40 | 3.00 | 2.20 | 0.02 | 0.21 | -0.33 | -0.05 | 125.27 | 120.00 | 7/18/2025 | No | 13 | 62 | None | |
HIG | Hartford Financial Services Group Inc | Options Chain | 1.55 | 2.85 | 2.20 | 0.02 | 0.20 | -0.35 | -0.04 | 129.05 | 125.00 | 7/18/2025 | No | 16 | 72 | None | |
NOAH | Noah Holdings Ltd | Options Chain | 0.70 | 3.70 | 2.20 | 0.22 | 1.37 | -0.43 | -0.02 | 9.55 | 10.00 | 7/18/2025 | Yes | 18 | 14 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 2.15 | 2.25 | 2.20 | 0.07 | 0.51 | -0.44 | -0.02 | 30.27 | 30.00 | 7/18/2025 | No | 11 | 59 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.80 | 2.60 | 2.20 | 0.03 | 0.17 | -0.50 | -0.02 | 69.28 | 70.00 | 7/18/2025 | No | 13 | 67 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.75 | 2.65 | 2.20 | 0.28 | 1.47 | -0.52 | -0.01 | 7.43 | 8.00 | 7/18/2025 | No | 3 | 15 | None | |
BOX | Box Inc - Class A | Options Chain | 2.00 | 2.40 | 2.20 | 0.07 | 0.35 | -0.55 | -0.02 | 31.09 | 32.00 | 7/18/2025 | Yes | 15 | 51 | None | |
SNDK | Sandisk Corp | Options Chain | 2.10 | 2.25 | 2.18 | 0.06 | 0.59 | -0.34 | -0.03 | 37.28 | 35.00 | 7/18/2025 | No | 3 | 19 | None | |
WEC | WEC Energy Group Inc | Options Chain | 2.05 | 2.30 | 2.18 | 0.02 | 0.20 | -0.36 | -0.03 | 105.49 | 105.00 | 7/18/2025 | No | 10 | 72 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.00 | 2.35 | 2.18 | 0.03 | 0.25 | -0.37 | -0.03 | 79.90 | 77.50 | 7/18/2025 | No | 18 | 59 | None | |
TMHC | Taylor Morrison Home Corp | Options Chain | 1.50 | 2.85 | 2.18 | 0.04 | 0.34 | -0.38 | -0.03 | 56.52 | 55.00 | 7/18/2025 | No | 16 | 68 | None | |
CL | Colgate-Palmolive Company | Options Chain | 1.75 | 2.60 | 2.18 | 0.02 | 0.21 | -0.42 | -0.04 | 90.90 | 92.00 | 7/3/2025 | No | 13 | 63 | None | |
ACHC | Acadia Healthcare Company Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.10 | 0.64 | -0.44 | -0.02 | 22.53 | 22.50 | 7/18/2025 | No | 12 | 62 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 2.04 | 2.32 | 2.18 | 0.04 | 0.31 | -0.49 | -0.03 | 50.78 | 51.00 | 7/3/2025 | No | 12 | 54 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.08 | 0.49 | -0.49 | -0.02 | 26.84 | 27.00 | 7/18/2025 | No | 12 | 71 | None | |
RRC | Range Resources Corp | Options Chain | 1.95 | 2.40 | 2.18 | 0.05 | 0.32 | -0.50 | -0.02 | 39.41 | 40.00 | 7/18/2025 | No | 9 | 57 | None | |
MGM | MGM Resorts International | Options Chain | 2.15 | 2.20 | 2.18 | 0.07 | 0.39 | -0.50 | -0.02 | 31.35 | 32.00 | 7/18/2025 | No | 9 | 54 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 2.10 | 2.25 | 2.18 | 0.15 | 0.80 | -0.50 | -0.02 | 14.14 | 15.00 | 7/18/2025 | No | 8 | 22 | None | |
BILI | Bilibili Inc | Options Chain | 2.02 | 2.31 | 2.17 | 0.11 | 0.54 | -0.55 | -0.01 | 18.93 | 20.00 | 7/18/2025 | Yes | 12 | 11 | None | |
WOLF | Wolfspeed Inc | Options Chain | 2.13 | 2.19 | 2.16 | 0.72 | 0.16 | -0.53 | 0.00 | 1.71 | 3.00 | 7/18/2025 | No | 8 | 30 | None | |
BIRK | Options Chain | 1.85 | 2.45 | 2.15 | 0.04 | 0.46 | -0.31 | -0.03 | 53.22 | 50.00 | 7/18/2025 | No | 3 | 21 | None | ||
BRZE | Braze Inc - Class A | Options Chain | 1.70 | 2.60 | 2.15 | 0.07 | 0.62 | -0.34 | -0.03 | 34.73 | 32.50 | 7/18/2025 | No | 8 | 28 | None | |
EBAY | EBay Inc | Options Chain | 2.01 | 2.29 | 2.15 | 0.03 | 0.27 | -0.37 | -0.03 | 72.15 | 70.00 | 7/18/2025 | No | 11 | 68 | None | |
RYAAY | Ryanair Holdings Plc | Options Chain | 1.65 | 2.65 | 2.15 | 0.04 | 0.32 | -0.40 | -0.03 | 55.19 | 55.00 | 7/18/2025 | No | 14 | 54 | None | |
YPF | YPF | Options Chain | 1.80 | 2.50 | 2.15 | 0.06 | 0.45 | -0.41 | -0.03 | 36.12 | 36.00 | 7/18/2025 | No | 21 | 60 |
Growth Stock List |
|
HSBC | HSBC Holdings plc | Options Chain | 1.85 | 2.45 | 2.15 | 0.04 | 0.25 | -0.54 | -0.03 | 59.41 | 60.00 | 6/27/2025 | No | 17 | 69 | None | |
HHH | Options Chain | 1.80 | 2.45 | 2.13 | 0.03 | 0.29 | -0.38 | -0.03 | 66.64 | 65.00 | 7/18/2025 | No | 3 | 17 | None | ||
AR | Antero Resources Corp | Options Chain | 2.05 | 2.20 | 2.13 | 0.05 | 0.40 | -0.42 | -0.02 | 39.49 | 39.00 | 7/18/2025 | No | 7 | 57 | None | |
NN | Options Chain | 1.65 | 2.60 | 2.13 | 0.16 | 0.96 | -0.48 | -0.01 | 12.44 | 13.00 | 7/18/2025 | No | 4 | 15 | None | ||
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.95 | 2.30 | 2.13 | 0.05 | 0.32 | -0.49 | -0.02 | 40.98 | 41.00 | 7/18/2025 | Yes | 16 | 61 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 2.05 | 2.20 | 2.13 | 0.05 | 0.33 | -0.49 | -0.02 | 39.77 | 40.00 | 7/18/2025 | Yes | 17 | 72 | None | |
SHOO | Steven Madden Ltd | Options Chain | 2.00 | 2.25 | 2.13 | 0.09 | 0.49 | -0.50 | -0.02 | 25.07 | 25.00 | 7/18/2025 | No | 16 | 53 | None | |
ACHV | Achieve Life Sciences Inc | Options Chain | 0.95 | 3.30 | 2.13 | 0.43 | 3.92 | -0.53 | -0.01 | 3.04 | 5.00 | 7/18/2025 | No | 8 | 21 | None | |
GFI | Gold Fields Ltd | Options Chain | 2.05 | 2.20 | 2.13 | 0.09 | 0.46 | -0.54 | -0.02 | 22.04 | 24.00 | 7/18/2025 | Yes | 13 | 58 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 1.65 | 2.60 | 2.13 | 0.07 | 0.36 | -0.55 | -0.01 | 31.87 | 32.50 | 7/18/2025 | No | 3 | 20 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 1.95 | 2.27 | 2.11 | 0.08 | 0.77 | -0.33 | -0.03 | 27.73 | 25.00 | 7/18/2025 | No | 8 | 43 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 1.94 | 2.27 | 2.11 | 0.13 | 1.01 | -0.41 | -0.03 | 14.95 | 16.50 | 7/3/2025 | No | 9 | 26 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 1.10 | 3.10 | 2.10 | 0.08 | 0.72 | -0.30 | -0.02 | 30.18 | 27.50 | 7/18/2025 | No | 6 | 53 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 2.00 | 2.20 | 2.10 | 0.12 | 0.96 | -0.37 | -0.02 | 17.88 | 17.00 | 7/18/2025 | No | 4 | 41 | None | |
IP | International Paper Company | Options Chain | 1.85 | 2.35 | 2.10 | 0.04 | 0.35 | -0.48 | -0.03 | 48.63 | 48.00 | 6/27/2025 | No | 10 | 61 | None | |
AMRN | Amarin Corp | Options Chain | 1.70 | 2.50 | 2.10 | 0.18 | 0.95 | -0.51 | -0.01 | 11.11 | 12.00 | 7/18/2025 | No | 11 | 34 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 0.94 | 3.25 | 2.10 | 0.35 | 2.15 | -0.53 | -0.01 | 4.55 | 6.00 | 7/18/2025 | No | 12 | 42 | None | |
RY | Royal Bank Of Canada | Options Chain | 1.70 | 2.45 | 2.08 | 0.02 | 0.19 | -0.33 | -0.04 | 126.52 | 125.00 | 7/18/2025 | Yes | 12 | 80 | None | |
AEP | American Electric Power Company Inc | Options Chain | 1.95 | 2.20 | 2.08 | 0.02 | 0.22 | -0.33 | -0.04 | 102.88 | 100.00 | 7/18/2025 | No | 10 | 72 | None | |
PZZA | Papa John`s International Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.05 | 0.50 | -0.33 | -0.03 | 42.53 | 40.00 | 7/18/2025 | No | 13 | 50 | None | |
MET | Metlife Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.03 | 0.28 | -0.34 | -0.03 | 77.66 | 75.00 | 7/18/2025 | No | 20 | 73 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.95 | 2.20 | 2.08 | 0.06 | 0.37 | -0.49 | -0.02 | 33.58 | 34.00 | 7/18/2025 | Yes | 11 | 62 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 1.55 | 2.60 | 2.08 | 0.23 | 1.03 | -0.50 | 0.00 | 9.30 | 9.00 | 7/18/2025 | No | 3 | 12 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.58 | 2.55 | 2.07 | 0.09 | 0.62 | -0.51 | -0.03 | 22.04 | 23.00 | 6/27/2025 | No | 9 | 63 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.92 | 2.22 | 2.07 | 0.12 | 0.65 | -0.51 | -0.02 | 17.24 | 17.50 | 7/18/2025 | No | 5 | 38 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 1.85 | 2.25 | 2.05 | 0.08 | 0.75 | -0.33 | -0.03 | 27.05 | 25.00 | 7/18/2025 | No | 3 | 19 | None | |
SCI | Service Corp International | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.25 | -0.37 | -0.03 | 76.59 | 75.00 | 7/18/2025 | No | 10 | 64 | None | |
WBS | Webster Financial Corp | Options Chain | 1.75 | 2.35 | 2.05 | 0.04 | 0.36 | -0.37 | -0.03 | 51.30 | 50.00 | 7/18/2025 | No | 16 | 79 | None | |
EIX | Edison International | Options Chain | 1.90 | 2.20 | 2.05 | 0.04 | 0.32 | -0.39 | -0.02 | 56.22 | 55.00 | 7/18/2025 | No | 12 | 67 | None | |
JHG | Janus Henderson Group plc | Options Chain | 0.50 | 3.60 | 2.05 | 0.06 | 0.46 | -0.40 | -0.02 | 36.54 | 35.00 | 7/18/2025 | No | 17 | 67 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.22 | -0.40 | -0.02 | 77.37 | 77.50 | 7/18/2025 | No | 9 | 72 | None | |
GIS | General Mills Inc | Options Chain | 2.00 | 2.10 | 2.05 | 0.04 | 0.29 | -0.43 | -0.02 | 53.34 | 52.50 | 7/18/2025 | Yes | 12 | 62 | None | |
FMC | FMC Corp | Options Chain | 2.00 | 2.10 | 2.05 | 0.05 | 0.38 | -0.44 | -0.02 | 38.01 | 37.50 | 7/18/2025 | No | 12 | 66 | None | |
RDW | Redwire Corporation | Options Chain | 1.95 | 2.15 | 2.05 | 0.16 | 1.00 | -0.44 | -0.02 | 12.71 | 13.00 | 7/18/2025 | No | 4 | 36 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 1.50 | 2.60 | 2.05 | 0.04 | 0.33 | -0.47 | -0.02 | 47.94 | 48.00 | 7/3/2025 | No | 11 | 52 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.80 | 2.30 | 2.05 | 0.11 | 0.67 | -0.49 | -0.02 | 17.44 | 18.00 | 7/18/2025 | No | 7 | 35 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 1.70 | 2.40 | 2.05 | 0.09 | 0.50 | -0.52 | -0.02 | 21.52 | 22.50 | 7/18/2025 | No | 7 | 44 | None | |
CPB | Campbell Soup Company | Options Chain | 1.95 | 2.15 | 2.05 | 0.06 | 0.35 | -0.52 | -0.02 | 34.11 | 34.00 | 7/18/2025 | No | 9 | 57 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.08 | 0.43 | -0.54 | -0.01 | 24.76 | 25.00 | 7/18/2025 | No | 12 | 65 | None | |
HUT | Hut 8 Corp | Options Chain | 2.00 | 2.06 | 2.03 | 0.13 | 0.94 | -0.38 | -0.02 | 17.08 | 16.00 | 7/18/2025 | No | 8 | 38 | None | |
ALC | Alcon Inc | Options Chain | 1.50 | 2.55 | 2.03 | 0.02 | 0.22 | -0.39 | -0.04 | 86.52 | 85.00 | 7/18/2025 | No | 15 | 53 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.06 | 0.46 | -0.39 | -0.02 | 35.20 | 35.00 | 7/18/2025 | No | 11 | 48 | None | |
GRPN | Groupon Inc | Options Chain | 1.90 | 2.15 | 2.03 | 0.08 | 0.59 | -0.40 | -0.02 | 26.67 | 26.00 | 7/18/2025 | No | 7 | 41 | None | |
PPC | Pilgrim`s Pride Corp | Options Chain | 1.95 | 2.10 | 2.03 | 0.04 | 0.32 | -0.41 | -0.03 | 49.19 | 49.00 | 7/18/2025 | No | 16 | 42 | None | |
JACK | Jack In The Box Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.10 | 0.72 | -0.41 | -0.02 | 20.24 | 20.00 | 7/18/2025 | No | 7 | 45 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.07 | 0.54 | -0.41 | -0.02 | 29.13 | 27.50 | 7/18/2025 | No | 15 | 45 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.95 | 2.10 | 2.03 | 0.06 | 0.43 | -0.42 | -0.02 | 35.47 | 36.00 | 7/18/2025 | No | 13 | 71 | None | |
FLEX | Flex Ltd | Options Chain | 1.95 | 2.10 | 2.03 | 0.05 | 0.37 | -0.42 | -0.03 | 41.74 | 41.00 | 7/18/2025 | No | 10 | 57 | None | |
DK | Delek US Holdings Inc | Options Chain | 1.85 | 2.20 | 2.03 | 0.10 | 0.61 | -0.48 | -0.02 | 19.66 | 20.00 | 7/18/2025 | No | 8 | 45 | None | |
YETI | YETI Holdings Inc | Options Chain | 1.80 | 2.25 | 2.03 | 0.07 | 0.41 | -0.48 | -0.02 | 30.13 | 30.00 | 7/18/2025 | No | 16 | 50 | None | |
SNY | Sanofi | Options Chain | 0.85 | 3.20 | 2.03 | 0.04 | 0.23 | -0.50 | -0.02 | 52.51 | 52.50 | 7/18/2025 | No | 16 | 70 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 1.95 | 2.10 | 2.03 | 0.10 | 0.58 | -0.50 | -0.02 | 19.62 | 20.00 | 7/18/2025 | No | 19 | 46 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.99 | 2.07 | 2.03 | 0.05 | 0.29 | -0.51 | -0.02 | 39.49 | 40.00 | 7/18/2025 | Yes | 13 | 67 | None | |
GM | General Motors Company | Options Chain | 1.97 | 2.07 | 2.02 | 0.04 | 0.33 | -0.42 | -0.02 | 49.28 | 48.00 | 7/18/2025 | No | 14 | 68 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 1.97 | 2.04 | 2.01 | 0.04 | 0.32 | -0.43 | -0.02 | 46.85 | 46.00 | 7/18/2025 | No | 12 | 63 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.94 | 2.07 | 2.01 | 0.07 | 0.34 | -0.55 | -0.01 | 29.45 | 30.00 | 7/18/2025 | No | 12 | 56 | None | |
ACGL | Arch Capital Group Ltd | Options Chain | 0.60 | 3.40 | 2.00 | 0.02 | 0.36 | -0.21 | -0.03 | 92.07 | 85.00 | 7/18/2025 | No | 12 | 74 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 1.45 | 2.55 | 2.00 | 0.14 | 1.23 | -0.39 | -0.02 | 14.46 | 14.00 | 7/3/2025 | No | 5 | 38 | None | |
KVYO | Options Chain | 1.90 | 2.10 | 2.00 | 0.06 | 0.46 | -0.41 | -0.02 | 33.49 | 32.50 | 7/18/2025 | No | 3 | 19 | None | ||
UTI | Universal Technical Institute Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.06 | 0.39 | -0.45 | -0.02 | 34.29 | 35.00 | 7/18/2025 | No | 12 | 49 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 1.85 | 2.15 | 2.00 | 0.07 | 0.47 | -0.47 | -0.02 | 27.39 | 27.50 | 7/18/2025 | No | 7 | 44 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.95 | 2.05 | 2.00 | 0.07 | 0.40 | -0.53 | -0.02 | 26.24 | 27.00 | 7/18/2025 | No | 12 | 52 | None | |
FAST | Fastenal Company | Options Chain | 1.80 | 2.20 | 2.00 | 0.05 | 0.23 | -0.55 | -0.01 | 40.68 | 41.25 | 7/18/2025 | Yes | 11 | 51 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 1.93 | 2.04 | 1.99 | 0.04 | 0.31 | -0.41 | -0.03 | 50.78 | 50.00 | 7/18/2025 | No | 12 | 54 | None | |
APTV | Aptiv PLC | Options Chain | 1.85 | 2.10 | 1.98 | 0.03 | 0.36 | -0.31 | -0.03 | 66.06 | 62.50 | 7/18/2025 | No | 9 | 58 | None | |
ETR | Entergy Corp | Options Chain | 1.90 | 2.05 | 1.98 | 0.02 | 0.27 | -0.33 | -0.03 | 83.33 | 80.00 | 7/18/2025 | No | 11 | 69 | None | |
AL | Air Lease Corp - Class A | Options Chain | 1.85 | 2.10 | 1.98 | 0.04 | 0.33 | -0.37 | -0.03 | 56.87 | 55.00 | 7/18/2025 | No | 10 | 75 | None | |
SM | SM Energy Company | Options Chain | 1.90 | 2.05 | 1.98 | 0.09 | 0.66 | -0.40 | -0.02 | 23.18 | 22.50 | 7/18/2025 | No | 14 | 72 | None | |
ETSY | Etsy Inc | Options Chain | 1.89 | 2.07 | 1.98 | 0.04 | 0.40 | -0.42 | -0.03 | 47.38 | 47.00 | 6/27/2025 | No | 10 | 47 | None | |
NEON | Neonode Inc | Options Chain | 1.65 | 2.30 | 1.98 | 0.20 | 1.20 | -0.43 | -0.02 | 9.88 | 10.00 | 7/18/2025 | Yes | 9 | -17 | None | |
BHP | BHP Group Ltd | Options Chain | 1.90 | 2.05 | 1.98 | 0.04 | 0.26 | -0.46 | -0.02 | 49.89 | 50.00 | 7/18/2025 | No | 14 | 24 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 1.90 | 2.05 | 1.98 | 0.13 | 0.70 | -0.52 | -0.01 | 14.37 | 15.00 | 7/18/2025 | No | 15 | 46 | None | |
SPHR | Options Chain | 1.85 | 2.05 | 1.95 | 0.06 | 0.55 | -0.32 | -0.03 | 37.38 | 35.00 | 7/18/2025 | No | 3 | 15 | None | ||
RVMD | Revolution Medicines Inc | Options Chain | 1.40 | 2.50 | 1.95 | 0.05 | 0.53 | -0.33 | -0.03 | 38.80 | 37.00 | 7/18/2025 | No | 6 | 47 | None | |
LEGN | Legend Biotech Corp | Options Chain | 1.05 | 2.85 | 1.95 | 0.07 | 0.60 | -0.36 | -0.03 | 29.05 | 27.50 | 7/18/2025 | No | 9 | 40 | None | |
CRI | Carters Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.07 | 0.57 | -0.36 | -0.02 | 32.36 | 30.00 | 7/18/2025 | No | 15 | 55 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 1.85 | 2.05 | 1.95 | 0.02 | 0.23 | -0.38 | -0.03 | 81.21 | 80.00 | 7/18/2025 | No | 10 | 64 | None | |
EXEL | Exelixis Inc | Options Chain | 1.75 | 2.15 | 1.95 | 0.05 | 0.34 | -0.43 | -0.02 | 43.25 | 42.00 | 7/18/2025 | No | 16 | 61 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.80 | 2.10 | 1.95 | 0.03 | 0.21 | -0.44 | -0.02 | 66.95 | 67.50 | 7/18/2025 | Yes | 13 | 77 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.90 | 2.00 | 1.95 | 0.05 | 0.34 | -0.47 | -0.02 | 36.74 | 37.00 | 7/18/2025 | No | 12 | 66 | None | |
OLN | Olin Corp | Options Chain | 1.80 | 2.10 | 1.95 | 0.10 | 0.58 | -0.48 | -0.02 | 19.53 | 20.00 | 7/18/2025 | No | 11 | 46 | None | |
VRNT | Verint Systems Inc | Options Chain | 0.90 | 3.00 | 1.95 | 0.11 | 0.63 | -0.49 | -0.02 | 17.06 | 17.50 | 7/18/2025 | No | 15 | 48 | None | |
AVA | Avista Corp | Options Chain | 0.70 | 3.20 | 1.95 | 0.05 | 0.49 | -0.50 | -0.02 | 38.47 | 40.00 | 7/18/2025 | No | 12 | 60 | None | |
ROL | Rollins Inc | Options Chain | 1.65 | 2.25 | 1.95 | 0.03 | 0.20 | -0.51 | -0.02 | 56.75 | 57.50 | 7/18/2025 | No | 10 | 52 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.90 | 2.00 | 1.95 | 0.06 | 0.32 | -0.52 | -0.02 | 32.44 | 33.00 | 7/18/2025 | No | 14 | 57 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.92 | 1.97 | 1.95 | 0.08 | 0.46 | -0.52 | -0.02 | 22.25 | 23.00 | 7/18/2025 | Yes | 13 | 57 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.90 | 2.00 | 1.95 | 0.08 | 0.42 | -0.53 | -0.02 | 23.85 | 25.00 | 7/18/2025 | No | 18 | 58 | None | |
RUN | Sunrun Inc | Options Chain | 1.91 | 1.98 | 1.95 | 0.24 | 1.16 | -0.54 | -0.01 | 6.71 | 8.00 | 7/18/2025 | No | 8 | 46 | None | |
LI | Li Auto Inc | Options Chain | 1.86 | 2.01 | 1.94 | 0.07 | 0.55 | -0.39 | -0.02 | 28.67 | 28.00 | 7/18/2025 | No | 16 | 22 | None | |
PFGC | Performance Food Group Company | Options Chain | 0.75 | 3.10 | 1.93 | 0.02 | 0.31 | -0.29 | -0.04 | 83.70 | 80.00 | 7/18/2025 | No | 10 | 56 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 1.75 | 2.10 | 1.93 | 0.13 | 1.00 | -0.36 | -0.02 | 16.05 | 15.00 | 7/18/2025 | No | 8 | 32 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 1.80 | 2.05 | 1.93 | 0.09 | 0.64 | -0.41 | -0.02 | 22.41 | 22.00 | 7/18/2025 | No | 19 | 48 | None | |
CPRX | Catalyst Pharmaceuticals Inc | Options Chain | 1.30 | 2.55 | 1.93 | 0.08 | 0.48 | -0.47 | -0.02 | 24.11 | 25.00 | 7/18/2025 | No | 20 | 56 |
Growth Stock List |
|
REXR | Rexford Industrial Realty Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.06 | 0.34 | -0.49 | -0.01 | 34.54 | 35.00 | 7/18/2025 | Yes | 12 | 71 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.80 | 2.05 | 1.93 | 0.10 | 0.59 | -0.49 | -0.02 | 18.11 | 19.00 | 7/18/2025 | Yes | 9 | 34 | None | |
STAA | Staar Surgical Company | Options Chain | 0.60 | 3.20 | 1.90 | 0.11 | 0.88 | -0.34 | -0.02 | 18.77 | 17.50 | 7/18/2025 | No | 11 | 29 | None | |
RRR | Red Rock Resorts Inc - Class A | Options Chain | 1.45 | 2.35 | 1.90 | 0.04 | 0.39 | -0.36 | -0.02 | 47.19 | 45.00 | 7/18/2025 | No | 12 | 53 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 1.75 | 2.05 | 1.90 | 0.04 | 0.41 | -0.36 | -0.03 | 44.43 | 42.50 | 7/18/2025 | No | 14 | 58 | None | |
BHVN | Biohaven Ltd | Options Chain | 1.60 | 2.20 | 1.90 | 0.13 | 0.94 | -0.38 | -0.02 | 15.64 | 15.00 | 7/18/2025 | No | 5 | 30 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 1.50 | 2.30 | 1.90 | 0.05 | 0.38 | -0.41 | -0.02 | 40.01 | 39.00 | 7/18/2025 | No | 16 | 74 | None | |
RRC | Range Resources Corp | Options Chain | 1.85 | 1.95 | 1.90 | 0.05 | 0.36 | -0.43 | -0.02 | 39.41 | 39.00 | 7/18/2025 | No | 9 | 57 | None | |
FRO | Frontline Plc | Options Chain | 0.90 | 2.90 | 1.90 | 0.11 | 0.69 | -0.45 | -0.01 | 17.12 | 18.00 | 7/18/2025 | No | 8 | 67 | None | |
BAC | Bank Of America Corp | Options Chain | 1.88 | 1.91 | 1.90 | 0.04 | 0.30 | -0.46 | -0.02 | 43.20 | 43.00 | 7/18/2025 | Yes | 12 | 71 | None | |
MP | MP Materials Corporation | Options Chain | 1.80 | 2.00 | 1.90 | 0.10 | 0.58 | -0.47 | -0.02 | 20.08 | 20.00 | 7/18/2025 | No | 2 | 35 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.50 | 2.30 | 1.90 | 0.11 | 0.65 | -0.49 | -0.01 | 17.09 | 17.50 | 7/18/2025 | No | 3 | 18 | None | |
MNST | Monster Beverage Corp | Options Chain | 1.75 | 2.05 | 1.90 | 0.03 | 0.20 | -0.51 | -0.02 | 62.87 | 64.00 | 7/3/2025 | Yes | 12 | 57 | None | |
MT | ArcelorMittal | Options Chain | 1.85 | 1.95 | 1.90 | 0.06 | 0.35 | -0.51 | -0.02 | 29.96 | 31.00 | 7/18/2025 | No | 16 | 64 | None | |
WES | Western Midstream Partners LP | Options Chain | 1.80 | 2.00 | 1.90 | 0.05 | 0.25 | -0.55 | -0.02 | 38.69 | 40.00 | 7/18/2025 | No | 12 | 67 | None | |
INTC | Intel Corp | Options Chain | 1.87 | 1.91 | 1.89 | 0.09 | 0.46 | -0.55 | -0.01 | 20.55 | 21.00 | 7/18/2025 | No | 5 | 46 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 1.75 | 2.00 | 1.88 | 0.05 | 0.47 | -0.33 | -0.03 | 42.96 | 40.00 | 7/18/2025 | No | 23 | 40 |
Growth Stock List |
|
MAS | Masco Corp | Options Chain | 1.65 | 2.10 | 1.88 | 0.03 | 0.30 | -0.36 | -0.03 | 62.68 | 60.00 | 7/18/2025 | No | 10 | 53 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 1.85 | 1.90 | 1.88 | 0.10 | 0.72 | -0.40 | -0.02 | 19.48 | 19.00 | 7/18/2025 | No | 8 | -3 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 1.75 | 2.00 | 1.88 | 0.08 | 0.55 | -0.41 | -0.02 | 25.42 | 25.00 | 7/18/2025 | No | 5 | 39 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 1.65 | 2.10 | 1.88 | 0.09 | 0.61 | -0.45 | -0.02 | 20.27 | 20.00 | 7/18/2025 | No | 15 | 42 | None | |
LNC | Lincoln National Corp | Options Chain | 1.75 | 2.00 | 1.88 | 0.06 | 0.36 | -0.49 | -0.02 | 32.67 | 32.50 | 7/18/2025 | No | 18 | 66 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.80 | 1.95 | 1.88 | 0.09 | 0.57 | -0.53 | -0.02 | 19.79 | 20.50 | 7/3/2025 | No | 7 | 40 | None | |
XPEV | XPeng Inc | Options Chain | 1.85 | 1.89 | 1.87 | 0.09 | 0.61 | -0.45 | -0.02 | 20.50 | 20.00 | 7/18/2025 | No | 12 | 53 | None | |
GLW | Corning Inc | Options Chain | 1.81 | 1.91 | 1.86 | 0.04 | 0.27 | -0.45 | -0.02 | 48.55 | 48.00 | 7/18/2025 | Yes | 5 | 57 | None | |
AS | Amer Sports Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.05 | 0.51 | -0.34 | -0.03 | 37.04 | 35.00 | 7/18/2025 | No | 3 | 20 | None | |
GEO | Geo Group Inc | Options Chain | 1.80 | 1.90 | 1.85 | 0.07 | 0.56 | -0.39 | -0.02 | 27.08 | 26.00 | 7/18/2025 | No | 5 | 42 | None | |
DT | Dynatrace Inc | Options Chain | 1.55 | 2.15 | 1.85 | 0.04 | 0.28 | -0.41 | -0.02 | 54.19 | 52.50 | 7/18/2025 | No | 14 | 50 | None | |
CMP | Compass Minerals International Inc | Options Chain | 1.40 | 2.30 | 1.85 | 0.09 | 0.49 | -0.54 | -0.01 | 19.04 | 20.00 | 7/18/2025 | No | 8 | 28 | None | |
UBS | UBS Group AG | Options Chain | 1.80 | 1.90 | 1.85 | 0.06 | 0.31 | -0.54 | -0.01 | 32.12 | 32.50 | 7/18/2025 | No | 9 | 59 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.08 | 2.60 | 1.84 | 0.06 | 0.54 | -0.43 | -0.02 | 29.45 | 29.00 | 7/3/2025 | No | 12 | 56 | None | |
EQH | Equitable Holdings Inc | Options Chain | 1.35 | 2.30 | 1.83 | 0.04 | 0.33 | -0.37 | -0.02 | 52.13 | 50.00 | 7/18/2025 | No | 15 | 62 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.75 | 1.90 | 1.83 | 0.05 | 0.34 | -0.42 | -0.02 | 40.98 | 40.00 | 7/18/2025 | Yes | 16 | 61 | None | |
OVV | Ovintiv Inc | Options Chain | 1.60 | 2.05 | 1.83 | 0.05 | 0.37 | -0.43 | -0.02 | 35.67 | 35.00 | 7/18/2025 | No | 12 | 79 | None | |
TTE | TotalEnergies SE | Options Chain | 1.35 | 2.30 | 1.83 | 0.03 | 0.21 | -0.47 | -0.02 | 58.16 | 57.50 | 7/18/2025 | No | 13 | 63 | None | |
CGNX | Cognex Corp | Options Chain | 1.65 | 2.00 | 1.83 | 0.06 | 0.38 | -0.47 | -0.02 | 29.89 | 30.00 | 7/18/2025 | No | 15 | 46 | None | |
ZK | ZEEKR Intelligent Technology Holding Ltd | Options Chain | 0.75 | 2.90 | 1.83 | 0.06 | 0.33 | -0.52 | -0.02 | 29.17 | 30.00 | 7/18/2025 | No | 3 | 15 | None | |
PARA | Options Chain | 0.05 | 3.60 | 1.83 | 0.15 | 1.80 | -0.53 | -0.01 | 11.97 | 12.00 | 7/18/2025 | No | 3 | 17 | None | ||
CLF | Cleveland-Cliffs Inc | Options Chain | 1.38 | 2.28 | 1.83 | 0.22 | 1.99 | -0.53 | -0.02 | 6.97 | 8.50 | 7/3/2025 | No | 6 | 41 | None | |
DVN | Devon Energy Corp | Options Chain | 1.62 | 2.03 | 1.83 | 0.06 | 0.36 | -0.55 | -0.02 | 31.14 | 32.00 | 6/27/2025 | No | 9 | 66 | None | |
USB | U.S. Bancorp. | Options Chain | 1.77 | 1.87 | 1.82 | 0.04 | 0.30 | -0.45 | -0.01 | 43.12 | 42.50 | 7/18/2025 | Yes | 15 | 68 | None | |
SLB | SLB | Options Chain | 1.73 | 1.91 | 1.82 | 0.05 | 0.36 | -0.52 | -0.02 | 33.75 | 34.00 | 7/3/2025 | No | 11 | 68 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.69 | 1.92 | 1.81 | 0.07 | 0.50 | -0.40 | -0.02 | 27.87 | 27.00 | 7/18/2025 | No | 7 | 47 | None | |
GPCR | Options Chain | 1.60 | 2.00 | 1.80 | 0.08 | 0.76 | -0.32 | -0.03 | 24.55 | 22.50 | 7/18/2025 | No | 3 | 14 | None | ||
EVRG | Evergy Inc | Options Chain | 1.20 | 2.40 | 1.80 | 0.03 | 0.23 | -0.39 | -0.02 | 65.75 | 65.00 | 7/18/2025 | No | 12 | 72 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 1.55 | 2.05 | 1.80 | 0.06 | 0.44 | -0.39 | -0.02 | 33.34 | 32.50 | 7/18/2025 | No | 5 | 45 | None | |
STM | ST Microelectronics | Options Chain | 1.25 | 2.35 | 1.80 | 0.07 | 0.54 | -0.42 | -0.01 | 25.18 | 24.00 | 7/18/2025 | No | 13 | 49 | None | |
TRVI | Trevi Therapeutics Inc | Options Chain | 1.55 | 2.05 | 1.80 | 0.26 | 1.41 | -0.47 | -0.01 | 6.03 | 7.00 | 7/18/2025 | No | 10 | 35 | None | |
FTI | TechnipFMC plc | Options Chain | 1.70 | 1.90 | 1.80 | 0.06 | 0.38 | -0.48 | -0.02 | 29.29 | 30.00 | 7/18/2025 | No | 15 | 57 | None | |
CNX | CNX Resources Corp | Options Chain | 1.70 | 1.90 | 1.80 | 0.06 | 0.33 | -0.50 | -0.02 | 31.21 | 32.00 | 7/18/2025 | No | 2 | 42 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 1.70 | 1.90 | 1.80 | 0.23 | 1.09 | -0.54 | -0.01 | 7.26 | 8.00 | 7/18/2025 | No | 7 | 23 | None | |
HPQ | HP Inc | Options Chain | 1.76 | 1.82 | 1.79 | 0.06 | 0.39 | -0.48 | -0.01 | 28.50 | 28.00 | 7/18/2025 | Yes | 12 | 52 | None | |
ERJ | Embraer S.A. | Options Chain | 1.70 | 1.85 | 1.78 | 0.04 | 0.41 | -0.33 | -0.03 | 47.41 | 45.00 | 7/18/2025 | No | 15 | 47 | None | |
HTHT | H World Group Ltd | Options Chain | 1.05 | 2.50 | 1.78 | 0.05 | 0.42 | -0.38 | -0.02 | 35.45 | 35.00 | 7/18/2025 | No | 14 | 33 | None | |
EGO | Eldorado Gold Corp | Options Chain | 1.20 | 2.35 | 1.78 | 0.09 | 0.57 | -0.47 | -0.01 | 19.44 | 20.00 | 7/18/2025 | No | 17 | 47 | None | |
APLD | Options Chain | 1.74 | 1.81 | 1.78 | 0.22 | 1.20 | -0.49 | -0.01 | 7.36 | 8.00 | 7/18/2025 | No | 3 | 16 | None | ||
ADMA | Adma Biologics Inc | Options Chain | 1.65 | 1.90 | 1.78 | 0.08 | 0.47 | -0.51 | -0.01 | 20.42 | 21.00 | 7/18/2025 | No | 16 | 46 | None | |
CSCO | Cisco Systems Inc | Options Chain | 1.38 | 2.18 | 1.78 | 0.03 | 0.18 | -0.54 | -0.03 | 63.36 | 64.00 | 6/27/2025 | No | 10 | 69 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.64 | 1.89 | 1.77 | 0.15 | 0.79 | -0.50 | -0.01 | 11.46 | 12.00 | 7/18/2025 | No | 7 | 24 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.74 | 1.79 | 1.77 | 0.18 | 0.89 | -0.53 | -0.01 | 9.28 | 10.00 | 7/18/2025 | No | 9 | 33 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 1.50 | 2.00 | 1.75 | 0.04 | 0.45 | -0.30 | -0.03 | 48.89 | 45.00 | 7/18/2025 | No | 16 | 69 | None | |
BN | Options Chain | 1.40 | 2.10 | 1.75 | 0.03 | 0.32 | -0.35 | -0.03 | 57.09 | 55.00 | 7/18/2025 | No | 3 | 20 | None | ||
AMN | AMN Healthcare Services Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.09 | 0.68 | -0.39 | -0.02 | 20.77 | 20.00 | 7/18/2025 | No | 5 | 38 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.05 | 0.38 | -0.39 | -0.02 | 39.35 | 38.00 | 7/18/2025 | No | 13 | 48 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 1.45 | 2.05 | 1.75 | 0.05 | 0.41 | -0.41 | -0.02 | 33.26 | 32.50 | 7/18/2025 | No | 4 | 44 | None | |
DINO | Options Chain | 1.70 | 1.80 | 1.75 | 0.05 | 0.38 | -0.41 | -0.02 | 35.58 | 35.00 | 7/18/2025 | No | 3 | 19 | None | ||
PACS | PACS Group Inc | Options Chain | 1.60 | 1.90 | 1.75 | 0.17 | 1.11 | -0.42 | -0.02 | 9.82 | 10.00 | 7/18/2025 | No | 3 | 11 | None | |
MAIN | Main Street Capital Corporation | Options Chain | 0.80 | 2.70 | 1.75 | 0.03 | 0.22 | -0.46 | -0.02 | 55.20 | 55.00 | 7/18/2025 | No | 12 | 66 | None | |
TPH | Tri Pointe Homes Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.06 | 0.38 | -0.47 | -0.02 | 29.81 | 30.00 | 7/18/2025 | No | 17 | 59 | None | |
GSK | GSK Plc | Options Chain | 1.55 | 1.95 | 1.75 | 0.04 | 0.28 | -0.49 | -0.02 | 38.92 | 39.00 | 7/18/2025 | No | 12 | 54 | None | |
IMVT | Immunovant Inc | Options Chain | 1.35 | 2.15 | 1.75 | 0.12 | 0.65 | -0.50 | -0.01 | 14.56 | 15.00 | 7/18/2025 | No | 10 | 38 | None | |
CRBG | Options Chain | 1.65 | 1.85 | 1.75 | 0.05 | 0.33 | -0.50 | -0.01 | 31.75 | 32.00 | 7/18/2025 | No | 3 | 20 | None | ||
CRMD | CorMedix Inc | Options Chain | 1.25 | 2.25 | 1.75 | 0.13 | 0.72 | -0.51 | -0.01 | 12.26 | 13.00 | 7/18/2025 | No | 14 | 43 |
Small Cap Stock List |
|
SU | Suncor Energy Inc | Options Chain | 1.70 | 1.80 | 1.75 | 0.05 | 0.28 | -0.52 | -0.01 | 35.37 | 36.00 | 7/18/2025 | No | 16 | 80 | None | |
CSGP | Costar Group Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.02 | 0.32 | -0.27 | -0.03 | 74.14 | 70.00 | 7/18/2025 | No | 9 | 45 | None | |
THTX | Theratechnologies Inc | Options Chain | 0.05 | 3.40 | 1.73 | 0.69 | 0.23 | -0.32 | -0.01 | 2.59 | 2.50 | 7/18/2025 | Yes | 6 | 21 | None | |
TSSI | TSS Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.14 | 1.05 | -0.36 | -0.02 | 13.18 | 12.50 | 7/18/2025 | No | 3 | 17 | None | |
GFS | GlobalFoundries Inc | Options Chain | 1.60 | 1.85 | 1.73 | 0.05 | 0.44 | -0.36 | -0.02 | 37.48 | 35.00 | 7/18/2025 | No | 9 | 46 | None | |
INCY | Incyte Corp | Options Chain | 0.65 | 2.80 | 1.73 | 0.03 | 0.26 | -0.38 | -0.03 | 64.51 | 62.50 | 7/18/2025 | No | 10 | 49 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 1.65 | 1.80 | 1.73 | 0.03 | 0.22 | -0.40 | -0.02 | 65.49 | 65.00 | 7/18/2025 | No | 9 | 66 | None | |
HRTG | Heritage Insurance Holdings Inc | Options Chain | 1.05 | 2.40 | 1.73 | 0.08 | 0.58 | -0.40 | -0.02 | 22.94 | 22.50 | 7/18/2025 | Yes | 21 | 50 |
Growth Stock List |
|
SERV | Serve Robotics Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.16 | 1.08 | -0.40 | -0.02 | 11.34 | 11.00 | 7/18/2025 | No | 3 | 17 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.07 | 0.51 | -0.41 | -0.02 | 26.84 | 26.00 | 7/18/2025 | No | 12 | 71 | None | |
EVER | EverQuote Inc - Class A | Options Chain | 1.45 | 2.00 | 1.73 | 0.08 | 0.60 | -0.44 | -0.02 | 23.18 | 22.50 | 7/18/2025 | Yes | 20 | 48 |
Growth Stock List |
|
TD | Toronto Dominion Bank | Options Chain | 1.60 | 1.85 | 1.73 | 0.03 | 0.18 | -0.47 | -0.02 | 66.95 | 67.50 | 7/18/2025 | No | 13 | 80 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 0.60 | 2.85 | 1.73 | 0.11 | 1.05 | -0.49 | -0.02 | 15.13 | 16.00 | 7/18/2025 | No | 5 | 46 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 1.55 | 1.90 | 1.73 | 0.17 | 0.88 | -0.54 | -0.01 | 9.46 | 10.00 | 7/18/2025 | No | 9 | 39 | None | |
MBLY | Options Chain | 1.27 | 2.15 | 1.71 | 0.11 | 0.66 | -0.47 | -0.02 | 15.61 | 16.00 | 7/18/2025 | No | 3 | 18 | None | ||
TDW | Tidewater Inc - New | Options Chain | 1.60 | 1.80 | 1.70 | 0.05 | 0.63 | -0.25 | -0.03 | 39.41 | 35.00 | 7/18/2025 | No | 13 | 57 | None | |
SRE | Sempra | Options Chain | 1.55 | 1.85 | 1.70 | 0.02 | 0.24 | -0.34 | -0.03 | 76.75 | 75.00 | 7/18/2025 | No | 10 | 73 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 1.45 | 1.95 | 1.70 | 0.09 | 0.77 | -0.34 | -0.02 | 20.95 | 19.00 | 7/18/2025 | No | 8 | 47 | None | |
CALX | Calix Inc | Options Chain | 1.45 | 1.95 | 1.70 | 0.04 | 0.36 | -0.37 | -0.02 | 46.74 | 45.00 | 7/18/2025 | No | 7 | 36 | None | |
WAY | Waystar Holding Corp | Options Chain | 1.40 | 2.00 | 1.70 | 0.05 | 0.39 | -0.38 | -0.02 | 38.62 | 37.50 | 7/18/2025 | No | 3 | 19 | None | |
JNPR | Juniper Networks Inc | Options Chain | 0.55 | 2.85 | 1.70 | 0.05 | 0.37 | -0.39 | -0.01 | 35.97 | 35.00 | 7/18/2025 | No | 15 | 50 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 1.65 | 1.75 | 1.70 | 0.08 | 0.61 | -0.42 | -0.02 | 20.67 | 20.00 | 7/18/2025 | No | 8 | 57 | None | |
NTR | Nutrien Ltd | Options Chain | 1.55 | 1.85 | 1.70 | 0.03 | 0.25 | -0.44 | -0.02 | 58.89 | 59.00 | 7/3/2025 | No | 8 | 58 | None | |
GOGO | Gogo Inc | Options Chain | 1.20 | 2.20 | 1.70 | 0.15 | 0.96 | -0.46 | -0.01 | 12.81 | 11.00 | 7/18/2025 | No | 4 | 30 | None | |
PGY | Options Chain | 1.60 | 1.80 | 1.70 | 0.11 | 0.64 | -0.47 | -0.01 | 15.72 | 16.00 | 7/18/2025 | No | 3 | 17 | None | ||
CLSK | Cleanspark Inc | Options Chain | 1.68 | 1.71 | 1.70 | 0.17 | 0.92 | -0.49 | -0.01 | 9.87 | 10.00 | 7/18/2025 | No | 6 | 38 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 1.50 | 1.90 | 1.70 | 0.03 | 0.18 | -0.54 | -0.01 | 52.19 | 52.50 | 7/18/2025 | Yes | 14 | 62 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.40 | 2.00 | 1.70 | 0.13 | 0.70 | -0.55 | -0.02 | 12.57 | 13.50 | 7/3/2025 | No | 8 | 41 | None | |
MGM | MGM Resorts International | Options Chain | 1.66 | 1.71 | 1.69 | 0.05 | 0.40 | -0.42 | -0.02 | 31.35 | 31.00 | 7/18/2025 | No | 9 | 54 | None | |
PENN | PENN Entertainment Inc | Options Chain | 1.05 | 2.32 | 1.69 | 0.11 | 0.75 | -0.44 | -0.01 | 14.66 | 15.00 | 7/18/2025 | No | 9 | 50 | None | |
AOS | A.O. Smith Corp | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.26 | -0.34 | -0.03 | 67.02 | 65.00 | 7/18/2025 | No | 12 | 57 | None | |
RIO | Rio Tinto plc | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.26 | -0.35 | -0.03 | 61.12 | 60.00 | 7/18/2025 | No | 15 | 76 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.66 | 1.70 | 1.68 | 0.04 | 0.36 | -0.38 | -0.02 | 41.08 | 40.00 | 7/18/2025 | No | 12 | 67 | None | |
SYY | Sysco Corp | Options Chain | 1.20 | 2.15 | 1.68 | 0.02 | 0.21 | -0.38 | -0.02 | 71.98 | 70.00 | 7/18/2025 | No | 14 | 55 | None | |
IP | International Paper Company | Options Chain | 1.40 | 1.95 | 1.68 | 0.04 | 0.36 | -0.40 | -0.03 | 48.63 | 47.00 | 6/27/2025 | No | 10 | 61 | None | |
VTLE | Options Chain | 1.60 | 1.75 | 1.68 | 0.11 | 0.78 | -0.41 | -0.02 | 15.24 | 15.00 | 7/18/2025 | No | 3 | 17 | None | ||
CSCO | Cisco Systems Inc | Options Chain | 1.65 | 1.71 | 1.68 | 0.03 | 0.21 | -0.42 | -0.02 | 63.36 | 62.50 | 7/18/2025 | No | 10 | 69 | None | |
DOW | Dow Inc | Options Chain | 1.65 | 1.70 | 1.68 | 0.06 | 0.42 | -0.43 | -0.01 | 28.67 | 27.50 | 7/18/2025 | No | 11 | 51 | None | |
BOX | Box Inc - Class A | Options Chain | 1.50 | 1.85 | 1.68 | 0.05 | 0.36 | -0.46 | -0.02 | 31.09 | 31.00 | 7/18/2025 | Yes | 15 | 51 | None | |
ETNB | 89bio Inc | Options Chain | 1.35 | 2.00 | 1.68 | 0.17 | 0.95 | -0.48 | -0.01 | 9.65 | 10.00 | 7/18/2025 | No | 10 | 31 | None | |
CENX | Century Aluminum Company | Options Chain | 1.60 | 1.75 | 1.68 | 0.10 | 0.61 | -0.48 | -0.01 | 15.68 | 16.00 | 7/18/2025 | No | 11 | 41 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 1.30 | 2.05 | 1.68 | 0.07 | 0.42 | -0.51 | -0.01 | 22.18 | 22.50 | 7/18/2025 | No | 16 | 47 | None | |
OUST | Ouster Inc - Class A | Options Chain | 1.50 | 1.85 | 1.68 | 0.15 | 0.79 | -0.53 | -0.01 | 10.42 | 11.00 | 7/18/2025 | No | 11 | 29 | None | |
SEPN | Septerna Inc | Options Chain | 1.50 | 1.85 | 1.68 | 0.17 | 0.81 | -0.55 | -0.01 | 9.19 | 10.00 | 7/18/2025 | No | 5 | 11 | None | |
U | Unity Software Inc | Options Chain | 1.59 | 1.73 | 1.66 | 0.08 | 0.68 | -0.38 | -0.02 | 21.86 | 20.00 | 7/18/2025 | No | 6 | 42 | None | |
VFC | VF Corp | Options Chain | 0.43 | 2.89 | 1.66 | 0.13 | 1.68 | -0.55 | -0.01 | 12.16 | 12.50 | 7/3/2025 | No | 8 | 41 | None | |
NGG | National Grid Plc | Options Chain | 1.00 | 2.30 | 1.65 | 0.02 | 0.29 | -0.17 | -0.01 | 73.63 | 70.00 | 7/18/2025 | Yes | 9 | 62 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 1.05 | 2.25 | 1.65 | 0.04 | 0.69 | -0.25 | -0.03 | 49.36 | 45.00 | 7/18/2025 | Yes | 9 | 47 | None | |
BMO | Bank of Montreal | Options Chain | 1.55 | 1.75 | 1.65 | 0.02 | 0.21 | -0.30 | -0.03 | 103.94 | 100.00 | 7/18/2025 | Yes | 15 | 81 | None | |
BALL | Options Chain | 1.20 | 2.10 | 1.65 | 0.03 | 0.32 | -0.33 | -0.02 | 51.76 | 50.00 | 7/18/2025 | No | 3 | 21 | None | ||
DAR | Darling Ingredients Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.49 | -0.34 | -0.02 | 31.71 | 30.00 | 7/18/2025 | No | 7 | 53 | None | |
SDRL | Options Chain | 1.55 | 1.75 | 1.65 | 0.07 | 0.56 | -0.40 | -0.02 | 23.07 | 22.50 | 7/18/2025 | No | 3 | 14 | None | ||
ALLY | Ally Financial Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.05 | 0.39 | -0.41 | -0.02 | 33.58 | 33.00 | 7/18/2025 | Yes | 11 | 62 | None | |
SLM | SLM Corp | Options Chain | 1.25 | 2.05 | 1.65 | 0.05 | 0.38 | -0.42 | -0.02 | 33.65 | 33.00 | 7/18/2025 | No | 11 | 65 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.40 | 1.90 | 1.65 | 0.05 | 0.33 | -0.43 | -0.02 | 32.44 | 32.00 | 7/18/2025 | No | 14 | 57 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.50 | 1.80 | 1.65 | 0.04 | 0.31 | -0.46 | -0.01 | 37.90 | 37.00 | 7/18/2025 | Yes | 10 | 65 | None | |
DVN | Devon Energy Corp | Options Chain | 1.45 | 1.84 | 1.65 | 0.05 | 0.40 | -0.48 | -0.02 | 31.14 | 31.00 | 7/3/2025 | No | 9 | 66 | None | |
BTI | British American Tobacco Plc | Options Chain | 1.60 | 1.70 | 1.65 | 0.04 | 0.23 | -0.49 | -0.01 | 45.22 | 45.00 | 7/18/2025 | No | 10 | 68 | None | |
QSI | Quantum-Si Incorporated - Class A | Options Chain | 0.65 | 2.65 | 1.65 | 0.47 | 4.90 | -0.51 | -0.01 | 1.74 | 3.50 | 7/3/2025 | No | 9 | 25 | None | |
DAN | Dana Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.10 | 0.50 | -0.53 | -0.01 | 16.18 | 17.00 | 7/18/2025 | No | 9 | 40 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.09 | 0.48 | -0.53 | -0.01 | 18.27 | 19.00 | 7/18/2025 | No | 17 | 45 | None | |
DAVA | Endava plc | Options Chain | 1.50 | 1.80 | 1.65 | 0.11 | 0.56 | -0.54 | -0.01 | 14.70 | 15.00 | 7/18/2025 | No | 12 | 46 | None | |
MOS | Mosaic Company | Options Chain | 1.38 | 1.90 | 1.64 | 0.05 | 0.31 | -0.47 | -0.01 | 35.01 | 35.00 | 7/18/2025 | No | 14 | 63 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 1.45 | 1.80 | 1.63 | 0.03 | 0.34 | -0.28 | -0.03 | 63.82 | 60.00 | 7/18/2025 | No | 3 | 20 | None | |
SO | Southern Company | Options Chain | 1.55 | 1.70 | 1.63 | 0.02 | 0.20 | -0.34 | -0.03 | 88.84 | 87.50 | 7/18/2025 | No | 11 | 70 | None | |
FIVN | Five9 Inc | Options Chain | 1.45 | 1.80 | 1.63 | 0.07 | 0.59 | -0.34 | -0.02 | 27.30 | 25.00 | 7/18/2025 | No | 7 | 41 | None | |
RPD | Rapid7 Inc | Options Chain | 1.30 | 1.95 | 1.63 | 0.07 | 0.62 | -0.36 | -0.02 | 23.01 | 22.00 | 7/18/2025 | No | 12 | 35 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.45 | 1.80 | 1.63 | 0.10 | 0.81 | -0.36 | -0.02 | 17.34 | 16.00 | 7/18/2025 | No | 11 | 5 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.35 | 1.90 | 1.63 | 0.10 | 0.77 | -0.39 | -0.02 | 18.83 | 17.00 | 7/18/2025 | No | 6 | 37 | None | |
WPC | W. P. Carey Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.03 | 0.23 | -0.40 | -0.02 | 60.22 | 60.00 | 7/18/2025 | No | 9 | 60 | None | |
SGRY | Surgery Partners Inc | Options Chain | 1.05 | 2.20 | 1.63 | 0.07 | 0.47 | -0.41 | -0.02 | 22.60 | 22.50 | 7/18/2025 | No | 3 | 39 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 1.55 | 1.70 | 1.63 | 0.03 | 0.27 | -0.41 | -0.02 | 47.94 | 47.50 | 7/18/2025 | No | 11 | 52 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.55 | 1.70 | 1.63 | 0.12 | 0.82 | -0.41 | -0.02 | 14.14 | 14.00 | 7/18/2025 | No | 8 | 22 | None | |
ST | Sensata Technologies Holding Plc | Options Chain | 1.40 | 1.85 | 1.63 | 0.07 | 0.46 | -0.43 | -0.02 | 25.53 | 25.00 | 7/18/2025 | No | 15 | 53 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.55 | 1.70 | 1.63 | 0.02 | 0.21 | -0.44 | -0.03 | 69.28 | 69.00 | 7/3/2025 | No | 13 | 67 | None | |
LFMD | LifeMD Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.14 | 0.78 | -0.48 | -0.01 | 11.50 | 12.00 | 7/18/2025 | No | 7 | 37 | None | |
PLAB | Photronics Inc | Options Chain | 1.35 | 1.90 | 1.63 | 0.08 | 0.45 | -0.51 | -0.01 | 19.85 | 20.00 | 7/18/2025 | No | 19 | 5 | None | |
SNBR | Sleep Number Corp | Options Chain | 1.50 | 1.75 | 1.63 | 0.16 | 0.83 | -0.53 | -0.01 | 9.46 | 10.00 | 7/18/2025 | No | 5 | 20 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.60 | 1.63 | 1.62 | 0.09 | 0.47 | -0.53 | -0.01 | 17.44 | 18.00 | 7/18/2025 | No | 14 | 49 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.58 | 1.64 | 1.61 | 0.09 | 0.46 | -0.55 | -0.01 | 17.55 | 18.00 | 7/18/2025 | Yes | 20 | 68 | None | |
BBAR | BBVA Argentina | Options Chain | 0.50 | 2.70 | 1.60 | 0.09 | 0.98 | -0.21 | -0.01 | 21.65 | 17.00 | 7/18/2025 | No | 19 | 61 | None | |
SNY | Sanofi | Options Chain | 0.40 | 2.80 | 1.60 | 0.03 | 0.33 | -0.30 | -0.02 | 52.51 | 50.00 | 7/18/2025 | No | 16 | 70 | None | |
TRP | TC Energy Corporation | Options Chain | 1.55 | 1.65 | 1.60 | 0.03 | 0.23 | -0.45 | -0.01 | 49.51 | 50.00 | 7/18/2025 | No | 10 | 73 | None | |
BULL | BULL RUN CORP | Options Chain | 1.30 | 1.90 | 1.60 | 0.13 | 0.93 | -0.45 | -0.01 | 12.30 | 12.00 | 7/3/2025 | No | 3 | 17 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.55 | 1.65 | 1.60 | 0.12 | 0.76 | -0.46 | -0.01 | 13.26 | 13.00 | 7/18/2025 | Yes | 7 | 28 | None | |
BZH | Beazer Homes USA Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.08 | 0.48 | -0.47 | -0.02 | 20.73 | 21.00 | 7/18/2025 | No | 14 | 50 | None | |
MAGN | Magnera Corp | Options Chain | 1.10 | 2.10 | 1.60 | 0.13 | 0.76 | -0.48 | -0.01 | 11.94 | 12.50 | 7/18/2025 | No | 3 | 16 | None | |
MAX | MediaAlpha Inc - Class A | Options Chain | 0.75 | 2.45 | 1.60 | 0.16 | 0.86 | -0.49 | -0.01 | 10.16 | 10.00 | 7/18/2025 | No | 11 | 34 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.50 | 1.70 | 1.60 | 0.16 | 0.84 | -0.51 | -0.01 | 9.15 | 10.00 | 7/18/2025 | No | 3 | 23 | None | |
APA | APA Corporation | Options Chain | 1.58 | 1.62 | 1.60 | 0.09 | 0.48 | -0.53 | -0.01 | 16.85 | 17.50 | 7/18/2025 | No | 14 | 62 | None | |
OPRX | OptimizeRx Corp | Options Chain | 1.35 | 1.85 | 1.60 | 0.13 | 0.62 | -0.55 | -0.01 | 12.09 | 12.50 | 7/18/2025 | No | 7 | 32 | None | |
SOUN | Options Chain | 1.53 | 1.65 | 1.59 | 0.16 | 0.90 | -0.48 | -0.01 | 9.58 | 10.00 | 7/18/2025 | No | 3 | 16 | None | ||
OTIS | Otis Worldwide Corp | Options Chain | 0.25 | 2.90 | 1.58 | 0.02 | 0.30 | -0.19 | -0.03 | 97.18 | 90.00 | 7/18/2025 | No | 11 | 60 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.03 | 0.39 | -0.30 | -0.03 | 51.02 | 47.50 | 7/18/2025 | No | 10 | 59 | None | |
GLBE | Global E Online Ltd | Options Chain | 1.50 | 1.65 | 1.58 | 0.05 | 0.50 | -0.34 | -0.02 | 32.11 | 30.00 | 7/18/2025 | No | 9 | 32 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.07 | 0.54 | -0.40 | -0.01 | 23.26 | 22.50 | 7/18/2025 | No | 11 | 78 | None | |
WMB | Williams Cos Inc | Options Chain | 1.40 | 1.75 | 1.58 | 0.03 | 0.27 | -0.42 | -0.02 | 57.75 | 58.00 | 6/27/2025 | No | 7 | 67 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.03 | 0.20 | -0.45 | -0.01 | 55.48 | 55.00 | 7/18/2025 | No | 13 | 62 | None | |
IMAX | Imax Corp | Options Chain | 1.50 | 1.65 | 1.58 | 0.06 | 0.39 | -0.45 | -0.02 | 26.91 | 27.00 | 7/18/2025 | Yes | 7 | 47 | None | |
CADE | Cadence Bancorporation - Class A | Options Chain | 0.55 | 2.60 | 1.58 | 0.05 | 0.58 | -0.47 | -0.01 | 30.20 | 30.00 | 7/18/2025 | No | 17 | 69 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.56 | 1.60 | 1.58 | 0.14 | 0.83 | -0.48 | -0.01 | 10.59 | 11.00 | 7/18/2025 | Yes | 10 | 38 | None | |
LPG | Dorian LPG Ltd | Options Chain | 1.45 | 1.70 | 1.58 | 0.07 | 0.40 | -0.51 | -0.01 | 20.20 | 22.00 | 7/18/2025 | No | 14 | 66 | None | |
NVST | Envista Holdings Corp | Options Chain | 1.20 | 1.95 | 1.58 | 0.09 | 0.44 | -0.52 | -0.01 | 16.87 | 17.50 | 7/18/2025 | No | 5 | 42 | None | |
ATOM | Atomera Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.21 | 1.07 | -0.52 | -0.01 | 6.77 | 7.50 | 7/18/2025 | No | 10 | 20 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 1.50 | 1.65 | 1.58 | 0.13 | 0.67 | -0.53 | -0.01 | 10.87 | 12.00 | 7/18/2025 | No | 17 | 44 | None | |
HRL | Hormel Foods Corp | Options Chain | 1.25 | 1.90 | 1.58 | 0.05 | 0.28 | -0.54 | -0.01 | 29.45 | 30.00 | 7/18/2025 | Yes | 11 | 52 | None | |
VSAT | Viasat Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.16 | 0.77 | -0.54 | -0.01 | 10.08 | 10.00 | 7/18/2025 | No | 10 | 48 | None | |
OZK | Bank OZK | Options Chain | 1.45 | 1.65 | 1.55 | 0.04 | 0.35 | -0.35 | -0.02 | 44.73 | 42.50 | 7/18/2025 | Yes | 18 | 71 | None | |
NCNO | Ncino Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.06 | 0.55 | -0.35 | -0.02 | 26.66 | 25.00 | 7/18/2025 | No | 6 | 38 | None | |
HOLX | Hologic Inc | Options Chain | 1.20 | 1.90 | 1.55 | 0.03 | 0.29 | -0.36 | -0.03 | 54.48 | 52.50 | 7/18/2025 | No | 11 | 56 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.50 | 1.60 | 1.55 | 0.02 | 0.22 | -0.36 | -0.02 | 65.95 | 65.00 | 7/18/2025 | No | 14 | 71 | None | |
VTR | Ventas Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.02 | 0.23 | -0.37 | -0.02 | 63.65 | 62.50 | 7/18/2025 | No | 8 | 62 | None | |
LQDA | Liquidia Corp | Options Chain | 1.10 | 2.00 | 1.55 | 0.10 | 0.79 | -0.38 | -0.02 | 15.56 | 15.00 | 7/18/2025 | No | 8 | 39 | None | |
MNST | Monster Beverage Corp | Options Chain | 1.50 | 1.60 | 1.55 | 0.02 | 0.22 | -0.38 | -0.02 | 62.87 | 62.50 | 7/18/2025 | Yes | 12 | 57 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.40 | 1.70 | 1.55 | 0.07 | 0.54 | -0.39 | -0.02 | 23.22 | 23.00 | 7/18/2025 | No | 1 | 40 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.35 | 1.75 | 1.55 | 0.09 | 0.68 | -0.40 | -0.02 | 17.44 | 17.00 | 7/18/2025 | No | 7 | 35 | None | |
HSBC | HSBC Holdings plc | Options Chain | 1.15 | 1.95 | 1.55 | 0.03 | 0.24 | -0.44 | -0.03 | 59.41 | 59.00 | 6/27/2025 | No | 17 | 69 | None | |
CMPS | Compass Pathways Plc | Options Chain | 1.50 | 1.60 | 1.55 | 0.31 | 1.68 | -0.46 | -0.01 | 4.18 | 5.00 | 7/18/2025 | No | 11 | 31 | None | |
ALHC | Alignment Healthcare Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.10 | 0.57 | -0.51 | -0.01 | 14.48 | 15.00 | 7/18/2025 | No | 8 | 36 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 1.51 | 1.58 | 1.55 | 0.04 | 0.23 | -0.55 | -0.01 | 34.59 | 35.00 | 7/18/2025 | No | 12 | 64 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.08 | 0.69 | -0.33 | -0.02 | 21.22 | 20.00 | 7/18/2025 | No | 10 | 37 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 1.30 | 1.75 | 1.53 | 0.03 | 0.32 | -0.35 | -0.02 | 46.96 | 45.00 | 7/18/2025 | No | 18 | 65 | None | |
NN | Options Chain | 1.20 | 1.85 | 1.53 | 0.13 | 0.95 | -0.38 | -0.01 | 12.44 | 12.00 | 7/18/2025 | No | 4 | 15 | None | ||
GCT | Options Chain | 1.45 | 1.60 | 1.53 | 0.09 | 0.64 | -0.41 | -0.02 | 17.88 | 17.50 | 7/18/2025 | No | 3 | 14 | None | ||
CPB | Campbell Soup Company | Options Chain | 1.45 | 1.60 | 1.53 | 0.05 | 0.35 | -0.43 | -0.02 | 34.11 | 33.00 | 7/18/2025 | No | 9 | 57 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.45 | 1.60 | 1.53 | 0.07 | 0.45 | -0.44 | -0.02 | 22.04 | 23.00 | 7/18/2025 | Yes | 13 | 58 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.06 | 0.44 | -0.45 | -0.01 | 24.76 | 24.00 | 7/18/2025 | No | 12 | 65 | None | |
MGNI | Magnite Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.10 | 0.51 | -0.52 | -0.01 | 15.60 | 16.00 | 7/18/2025 | Yes | 10 | 36 | None | |
DB | Deutsche Bank AG | Options Chain | 1.15 | 1.90 | 1.53 | 0.05 | 0.27 | -0.54 | -0.01 | 28.46 | 28.00 | 7/18/2025 | No | 17 | 67 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.61 | 2.43 | 1.52 | 0.04 | 0.46 | -0.37 | -0.02 | 34.59 | 34.00 | 6/27/2025 | No | 12 | 64 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 1.48 | 1.54 | 1.51 | 0.05 | 0.42 | -0.38 | -0.02 | 31.75 | 30.00 | 7/18/2025 | No | 16 | 50 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.44 | 1.57 | 1.51 | 0.05 | 0.39 | -0.48 | -0.02 | 31.21 | 31.00 | 6/27/2025 | No | 11 | 51 | None | |
KSS | Kohl`s Corp | Options Chain | 1.15 | 1.87 | 1.51 | 0.19 | 1.39 | -0.49 | -0.01 | 8.11 | 8.00 | 7/3/2025 | Yes | 15 | 55 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.15 | 1.86 | 1.51 | 0.11 | 0.74 | -0.52 | -0.01 | 13.19 | 13.50 | 7/3/2025 | No | 13 | 44 | None | |
IAC | IAC Inc - New | Options Chain | 1.40 | 1.60 | 1.50 | 0.04 | 0.42 | -0.33 | -0.02 | 36.53 | 35.00 | 7/18/2025 | No | 7 | 54 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.45 | 1.55 | 1.50 | 0.03 | 0.30 | -0.36 | -0.02 | 49.67 | 48.00 | 7/18/2025 | No | 10 | 59 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.04 | 0.34 | -0.39 | -0.02 | 36.74 | 36.00 | 7/18/2025 | No | 12 | 66 | None | |
D | Dominion Energy Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.03 | 0.23 | -0.39 | -0.01 | 55.66 | 55.00 | 7/18/2025 | No | 12 | 65 | None | |
APPN | Appian Corp - Class A | Options Chain | 1.05 | 1.95 | 1.50 | 0.05 | 0.39 | -0.40 | -0.02 | 30.71 | 30.00 | 7/18/2025 | No | 7 | 26 | None | |
GSAT | Globalstar Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.08 | 0.61 | -0.41 | -0.02 | 18.49 | 18.00 | 7/18/2025 | No | 3 | 30 | None | |
MGA | Magna International Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.04 | 0.34 | -0.41 | -0.02 | 35.67 | 35.00 | 7/18/2025 | No | 17 | 69 | None | |
INFA | Informatica Inc - Class A | Options Chain | 1.00 | 2.00 | 1.50 | 0.07 | 0.47 | -0.43 | -0.02 | 19.20 | 22.50 | 7/18/2025 | Yes | 8 | 39 | None | |
GEN | Options Chain | 1.15 | 1.85 | 1.50 | 0.05 | 0.33 | -0.51 | -0.01 | 27.59 | 28.00 | 7/18/2025 | No | 3 | 19 | None | ||
FNGR | FingerMotion Inc | Options Chain | 1.35 | 1.65 | 1.50 | 0.33 | 1.67 | -0.51 | -0.01 | 4.15 | 4.50 | 7/18/2025 | Yes | 7 | 16 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.08 | 0.40 | -0.54 | -0.01 | 18.23 | 19.00 | 7/18/2025 | Yes | 7 | 54 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.47 | 1.50 | 1.49 | 0.11 | 0.83 | -0.37 | -0.02 | 15.65 | 14.00 | 7/18/2025 | No | 6 | 39 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 1.41 | 1.56 | 1.49 | 0.18 | 1.17 | -0.52 | -0.02 | 7.21 | 8.50 | 6/27/2025 | No | 6 | 32 | None | |
LOVE | Lovesac Company | Options Chain | 1.40 | 1.55 | 1.48 | 0.08 | 0.70 | -0.36 | -0.02 | 18.97 | 17.50 | 7/18/2025 | Yes | 15 | 46 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.40 | 1.55 | 1.48 | 0.03 | 0.26 | -0.38 | -0.02 | 54.31 | 52.50 | 7/18/2025 | No | 14 | 79 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.40 | 1.55 | 1.48 | 0.06 | 0.41 | -0.43 | -0.02 | 26.24 | 26.00 | 7/18/2025 | No | 12 | 52 | None | |
DIN | Dine Brands Global Inc | Options Chain | 1.15 | 1.80 | 1.48 | 0.07 | 0.43 | -0.44 | -0.01 | 22.45 | 22.50 | 7/18/2025 | No | 14 | 48 | None | |
MO | Altria Group Inc | Options Chain | 1.37 | 1.58 | 1.48 | 0.03 | 0.19 | -0.45 | -0.01 | 59.30 | 59.00 | 7/3/2025 | No | 12 | 68 | None | |
GRND | Grindr Inc - Class A | Options Chain | 1.20 | 1.75 | 1.48 | 0.06 | 0.40 | -0.46 | -0.02 | 23.72 | 24.00 | 7/18/2025 | No | 3 | 44 | None | |
WRBY | Warby Parker Inc - Class A | Options Chain | 1.15 | 1.80 | 1.48 | 0.07 | 0.58 | -0.47 | -0.02 | 20.17 | 20.00 | 6/27/2025 | No | 11 | 38 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.45 | 1.49 | 1.47 | 0.05 | 0.29 | -0.52 | -0.01 | 27.28 | 28.00 | 7/18/2025 | No | 13 | 29 | None | |
PATH | UiPath Inc - Class A | Options Chain | 1.44 | 1.49 | 1.47 | 0.11 | 0.59 | -0.53 | -0.01 | 12.34 | 13.00 | 7/18/2025 | Yes | 12 | 36 | None | |
SLB | SLB | Options Chain | 1.44 | 1.48 | 1.46 | 0.04 | 0.38 | -0.39 | -0.02 | 33.75 | 32.50 | 7/18/2025 | Yes | 11 | 68 | None | |
ZLAB | Zai Lab Ltd | Options Chain | 0.10 | 2.80 | 1.45 | 0.06 | 0.80 | -0.15 | -0.01 | 32.50 | 25.00 | 7/18/2025 | No | 11 | 1 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 1.35 | 1.55 | 1.45 | 0.12 | 0.86 | -0.39 | -0.01 | 13.41 | 12.50 | 7/18/2025 | No | 11 | 6 | None | |
BZ | Kanzhun Ltd | Options Chain | 1.15 | 1.75 | 1.45 | 0.08 | 0.61 | -0.40 | -0.02 | 17.41 | 17.50 | 7/18/2025 | No | 16 | 22 | None | |
HASI | Hannon Armstrong Sustainable Infrastructure capital Inc | Options Chain | 1.35 | 1.55 | 1.45 | 0.06 | 0.46 | -0.41 | -0.02 | 25.43 | 25.00 | 7/18/2025 | No | 9 | 57 | None | |
ASAN | Asana Inc - Class A | Options Chain | 1.35 | 1.55 | 1.45 | 0.09 | 0.73 | -0.41 | -0.02 | 17.47 | 17.00 | 7/3/2025 | Yes | 8 | 33 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.10 | 1.80 | 1.45 | 0.08 | 0.59 | -0.42 | -0.02 | 17.64 | 17.50 | 7/18/2025 | No | 3 | 13 | None | |
BAX | Baxter International Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.05 | 0.33 | -0.46 | -0.01 | 30.12 | 30.00 | 7/18/2025 | No | 8 | 50 | None | |
UPBD | Options Chain | 1.20 | 1.70 | 1.45 | 0.06 | 0.42 | -0.46 | -0.01 | 22.88 | 22.50 | 7/18/2025 | No | 3 | 14 | None | ||
MXL | MaxLinear Inc | Options Chain | 1.25 | 1.65 | 1.45 | 0.12 | 0.66 | -0.51 | -0.01 | 11.67 | 12.00 | 7/18/2025 | No | 7 | 31 | None | |
PPL | PPL Corp | Options Chain | 1.10 | 1.80 | 1.45 | 0.04 | 0.23 | -0.54 | -0.01 | 34.38 | 35.00 | 7/18/2025 | No | 10 | 66 | None | |
ERO | Options Chain | 1.35 | 1.55 | 1.45 | 0.10 | 0.49 | -0.54 | -0.01 | 14.31 | 15.00 | 7/18/2025 | No | 3 | 13 | None | ||
BC | Brunswick Corp | Options Chain | 1.15 | 1.70 | 1.43 | 0.03 | 0.44 | -0.27 | -0.03 | 49.76 | 45.00 | 7/18/2025 | No | 9 | 54 | None | |
MEOH | Methanex Corp | Options Chain | 0.75 | 2.10 | 1.43 | 0.05 | 0.52 | -0.28 | -0.02 | 32.86 | 30.00 | 7/18/2025 | No | 17 | 63 | None | |
HRB | H&R Block Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.29 | -0.32 | -0.02 | 57.60 | 55.00 | 7/18/2025 | No | 13 | 61 | None | |
CPRT | Copart Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.03 | 0.25 | -0.36 | -0.02 | 60.66 | 52.50 | 7/18/2025 | No | 12 | 55 | None | |
MT | ArcelorMittal | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.36 | -0.41 | -0.02 | 29.96 | 30.00 | 7/18/2025 | No | 16 | 64 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.41 | 1.45 | 1.43 | 0.07 | 0.47 | -0.42 | -0.02 | 22.25 | 22.00 | 7/18/2025 | Yes | 13 | 57 | None | |
ASB | Associated Banc-Corp | Options Chain | 0.20 | 2.65 | 1.43 | 0.06 | 0.44 | -0.44 | -0.01 | 23.00 | 22.50 | 7/18/2025 | No | 11 | 68 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.30 | 1.55 | 1.43 | 0.08 | 0.53 | -0.47 | -0.01 | 16.80 | 17.00 | 7/18/2025 | No | 3 | 18 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 1.30 | 1.55 | 1.43 | 0.13 | 0.75 | -0.48 | -0.01 | 11.29 | 11.00 | 7/18/2025 | Yes | 6 | 23 | None | |
BEKE | KE Holdings Inc | Options Chain | 1.38 | 1.48 | 1.43 | 0.08 | 0.41 | -0.53 | -0.01 | 18.43 | 19.00 | 7/18/2025 | No | 17 | 21 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.39 | 1.44 | 1.42 | 0.05 | 0.39 | -0.39 | -0.02 | 31.21 | 30.00 | 7/18/2025 | No | 11 | 51 | None | |
BASE | Couchbase Inc | Options Chain | 1.10 | 1.70 | 1.40 | 0.08 | 0.66 | -0.37 | -0.02 | 18.32 | 17.50 | 7/18/2025 | Yes | 9 | 32 | None | |
MP | MP Materials Corporation | Options Chain | 1.35 | 1.45 | 1.40 | 0.07 | 0.59 | -0.38 | -0.02 | 20.08 | 19.00 | 7/18/2025 | No | 2 | 35 | None | |
NVCR | NovoCure Ltd | Options Chain | 1.30 | 1.50 | 1.40 | 0.08 | 0.59 | -0.40 | -0.02 | 18.11 | 18.00 | 7/18/2025 | Yes | 9 | 34 | None | |
AMRN | Amarin Corp | Options Chain | 1.20 | 1.60 | 1.40 | 0.13 | 0.89 | -0.41 | -0.01 | 11.11 | 11.00 | 7/18/2025 | No | 11 | 34 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 1.35 | 1.45 | 1.40 | 0.10 | 0.70 | -0.42 | -0.01 | 14.37 | 14.00 | 7/18/2025 | No | 15 | 46 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.06 | 0.42 | -0.43 | -0.02 | 23.85 | 24.00 | 7/18/2025 | No | 18 | 58 | None | |
TS | Tenaris S.A. | Options Chain | 1.35 | 1.45 | 1.40 | 0.04 | 0.30 | -0.44 | -0.02 | 32.39 | 32.50 | 7/18/2025 | Yes | 16 | 66 |
Dividend Stock List |
|
O | Realty Income Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.19 | -0.44 | -0.01 | 55.18 | 55.00 | 7/18/2025 | No | 11 | 61 | None | |
EXC | Exelon Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.20 | -0.49 | -0.01 | 43.69 | 44.00 | 7/18/2025 | No | 13 | 70 | None | |
CRNC | Cerence Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.16 | 0.85 | -0.50 | -0.01 | 8.49 | 9.00 | 7/18/2025 | No | 6 | 31 | None | |
FE | Firstenergy Corp | Options Chain | 1.20 | 1.60 | 1.40 | 0.03 | 0.20 | -0.52 | -0.02 | 43.00 | 43.00 | 7/18/2025 | No | 11 | 68 | None | |
LASR | nLIGHT Inc | Options Chain | 1.10 | 1.70 | 1.40 | 0.09 | 0.58 | -0.52 | -0.01 | 14.22 | 15.00 | 7/18/2025 | No | 10 | 33 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.37 | 1.41 | 1.39 | 0.03 | 0.22 | -0.46 | -0.01 | 43.13 | 43.00 | 7/18/2025 | No | 14 | 72 | None | |
RAMP | LiveRamp Holdings Inc | Options Chain | 1.10 | 1.65 | 1.38 | 0.05 | 0.46 | -0.29 | -0.02 | 33.50 | 30.00 | 7/18/2025 | No | 11 | 36 | None | |
CAL | Caleres Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.09 | 0.76 | -0.36 | -0.02 | 15.96 | 15.00 | 7/18/2025 | Yes | 13 | 10 | None | |
KO | Coca-Cola Company | Options Chain | 1.35 | 1.40 | 1.38 | 0.02 | 0.19 | -0.37 | -0.02 | 71.14 | 70.00 | 7/18/2025 | No | 9 | 69 | None | |
ENVX | Enovix Corporation | Options Chain | 0.60 | 2.16 | 1.38 | 0.18 | 1.64 | -0.38 | -0.01 | 7.74 | 7.50 | 6/27/2025 | No | 7 | 33 | None | |
FTI | TechnipFMC plc | Options Chain | 1.30 | 1.45 | 1.38 | 0.05 | 0.39 | -0.39 | -0.02 | 29.29 | 29.00 | 7/18/2025 | No | 15 | 57 | None | |
RGNX | Regenxbio Inc | Options Chain | 1.10 | 1.65 | 1.38 | 0.14 | 0.95 | -0.40 | -0.02 | 9.86 | 10.00 | 7/18/2025 | No | 12 | 36 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.59 | -0.43 | -0.02 | 19.79 | 19.50 | 7/3/2025 | No | 7 | 40 | None | |
TITN | Titan Machinery Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.07 | 0.46 | -0.45 | -0.01 | 20.13 | 20.00 | 7/18/2025 | No | 8 | 39 | None | |
MNRO | Monro Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.11 | 0.70 | -0.45 | -0.01 | 12.80 | 12.50 | 7/18/2025 | No | 15 | 60 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 1.35 | 1.40 | 1.38 | 0.28 | 1.45 | -0.48 | -0.01 | 5.05 | 5.00 | 7/18/2025 | No | 10 | 31 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 1.25 | 1.50 | 1.38 | 0.11 | 0.65 | -0.48 | -0.01 | 11.73 | 12.25 | 7/18/2025 | No | 12 | 41 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.28 | 1.47 | 1.38 | 0.20 | 0.97 | -0.53 | -0.01 | 6.07 | 7.00 | 7/18/2025 | No | 3 | 25 | None | |
MFC | Manulife Financial Corp | Options Chain | 1.20 | 1.55 | 1.38 | 0.04 | 0.21 | -0.55 | -0.01 | 30.94 | 32.00 | 7/18/2025 | No | 14 | 68 | None | |
JD | JD.com Inc | Options Chain | 1.32 | 1.42 | 1.37 | 0.04 | 0.42 | -0.33 | -0.02 | 33.69 | 32.00 | 7/18/2025 | No | 22 | 35 |
Growth Stock List |
|
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.24 | 1.49 | 1.37 | 0.08 | 0.55 | -0.41 | -0.01 | 18.29 | 17.16 | 7/18/2025 | No | 24 | 45 |
Growth Stock List |
|
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.48 | 2.25 | 1.37 | 0.08 | 0.58 | -0.52 | -0.01 | 18.29 | 18.16 | 7/18/2025 | No | 24 | 45 |
Growth Stock List |
|
BTU | Peabody Energy Corp New | Options Chain | 1.30 | 1.43 | 1.37 | 0.09 | 0.58 | -0.54 | -0.01 | 13.91 | 14.50 | 7/3/2025 | No | 19 | 28 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 0.55 | 2.15 | 1.35 | 0.05 | 0.60 | -0.26 | -0.02 | 34.13 | 30.00 | 7/18/2025 | No | 20 | 52 |
Small Cap Stock List |
|
CFLT | Confluent Inc Class A | Options Chain | 1.30 | 1.40 | 1.35 | 0.06 | 0.54 | -0.37 | -0.02 | 21.89 | 21.00 | 7/18/2025 | No | 5 | 40 | None | |
ADV | Advantage Solutions Inc - Class A | Options Chain | 1.25 | 1.45 | 1.35 | 0.54 | 3.58 | -0.42 | -0.01 | 1.12 | 2.50 | 7/18/2025 | No | 7 | 25 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 1.00 | 1.70 | 1.35 | 0.08 | 0.54 | -0.42 | -0.01 | 18.23 | 18.00 | 7/18/2025 | No | 7 | 39 | None | |
BWA | BorgWarner Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.04 | 0.29 | -0.45 | -0.01 | 32.68 | 32.50 | 7/18/2025 | No | 10 | 55 | None | |
FAST | Fastenal Company | Options Chain | 1.30 | 1.40 | 1.35 | 0.03 | 0.24 | -0.45 | -0.01 | 40.68 | 40.00 | 7/18/2025 | Yes | 11 | 51 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 1.30 | 1.40 | 1.35 | 0.08 | 0.53 | -0.47 | -0.01 | 15.18 | 16.00 | 7/18/2025 | No | 19 | 62 | None | |
HAL | Halliburton Company | Options Chain | 1.34 | 1.36 | 1.35 | 0.07 | 0.42 | -0.48 | -0.01 | 19.96 | 20.00 | 7/18/2025 | No | 12 | 56 | None | |
CTRA | Coterra Energy Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.05 | 0.30 | -0.52 | -0.01 | 24.41 | 25.00 | 7/18/2025 | No | 13 | 70 | None | |
KLG | Options Chain | 1.25 | 1.45 | 1.35 | 0.08 | 0.42 | -0.53 | -0.01 | 17.19 | 17.50 | 7/18/2025 | No | 3 | 14 | None | ||
HMC | Honda Motor | Options Chain | 1.25 | 1.45 | 1.35 | 0.05 | 0.24 | -0.53 | -0.01 | 29.52 | 30.00 | 7/18/2025 | No | 15 | 61 | None | |
BBAI | BigBear.ai Inc | Options Chain | 1.30 | 1.40 | 1.35 | 0.30 | 1.38 | -0.54 | -0.01 | 3.64 | 4.50 | 7/18/2025 | No | 6 | 20 | None | |
HPQ | HP Inc | Options Chain | 1.30 | 1.37 | 1.34 | 0.05 | 0.41 | -0.40 | -0.02 | 28.50 | 27.00 | 7/18/2025 | Yes | 12 | 52 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.32 | 1.36 | 1.34 | 0.12 | 0.71 | -0.48 | -0.01 | 10.83 | 11.00 | 7/18/2025 | No | 5 | 26 | None | |
PRTA | Prothena Corporation plc | Options Chain | 1.15 | 1.50 | 1.33 | 0.27 | 2.31 | -0.23 | -0.02 | 6.55 | 5.00 | 7/18/2025 | No | 16 | 43 |
Small Cap Stock List |
|
FROG | JFrog Ltd | Options Chain | 1.05 | 1.60 | 1.33 | 0.03 | 0.41 | -0.30 | -0.02 | 43.35 | 40.00 | 7/18/2025 | No | 6 | 44 | None | |
VRNS | Varonis Systems Inc | Options Chain | 0.90 | 1.75 | 1.33 | 0.03 | 0.31 | -0.32 | -0.02 | 46.76 | 45.00 | 7/18/2025 | No | 3 | 34 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.25 | 1.40 | 1.33 | 0.08 | 0.62 | -0.37 | -0.02 | 18.47 | 17.50 | 7/18/2025 | No | 12 | 5 | None | |
CRBG | Options Chain | 1.25 | 1.40 | 1.33 | 0.04 | 0.35 | -0.40 | -0.01 | 31.75 | 31.00 | 7/18/2025 | No | 3 | 20 | None | ||
CNX | CNX Resources Corp | Options Chain | 1.25 | 1.40 | 1.33 | 0.04 | 0.34 | -0.41 | -0.02 | 31.21 | 31.00 | 7/18/2025 | No | 2 | 42 | None | |
DB | Deutsche Bank AG | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.36 | -0.43 | -0.02 | 28.46 | 27.00 | 7/18/2025 | No | 17 | 67 | None | |
INTC | Intel Corp | Options Chain | 1.32 | 1.34 | 1.33 | 0.07 | 0.46 | -0.44 | -0.01 | 20.55 | 20.00 | 7/18/2025 | No | 5 | 46 | None | |
ADNT | Adient plc | Options Chain | 1.25 | 1.40 | 1.33 | 0.09 | 0.53 | -0.48 | -0.01 | 14.73 | 15.00 | 7/18/2025 | No | 8 | 41 | None | |
CNQ | Canadian Natural Resources Ltd | Options Chain | 1.15 | 1.50 | 1.33 | 0.04 | 0.27 | -0.51 | -0.01 | 30.82 | 31.00 | 7/3/2025 | No | 13 | 72 | None | |
JNPR | Juniper Networks Inc | Options Chain | 1.20 | 1.45 | 1.33 | 0.04 | 0.21 | -0.51 | -0.01 | 35.97 | 36.00 | 7/18/2025 | No | 15 | 50 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.20 | 1.45 | 1.33 | 0.10 | 0.63 | -0.51 | -0.01 | 13.27 | 13.50 | 7/3/2025 | No | 11 | 40 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.26 | -0.51 | -0.01 | 28.74 | 29.00 | 7/18/2025 | No | 11 | 51 | None | |
TMC | TMC the metals company Inc | Options Chain | 1.00 | 1.65 | 1.33 | 0.24 | 1.03 | -0.53 | -0.01 | 4.30 | 5.50 | 7/18/2025 | No | 6 | 32 | None | |
TRMD | Torm Plc - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.08 | 0.40 | -0.53 | -0.01 | 16.78 | 17.50 | 7/18/2025 | No | 13 | 62 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.31 | 1.33 | 1.32 | 0.15 | 0.81 | -0.50 | -0.01 | 8.94 | 9.00 | 7/18/2025 | No | 11 | 38 | None | |
USB | U.S. Bancorp. | Options Chain | 1.05 | 1.56 | 1.31 | 0.03 | 0.27 | -0.44 | -0.02 | 43.12 | 43.00 | 6/27/2025 | No | 15 | 68 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 0.65 | 1.95 | 1.30 | 0.04 | 0.55 | -0.28 | -0.03 | 33.83 | 30.00 | 7/18/2025 | No | 8 | 51 | None | |
GXO | GXO Logistics Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.03 | 0.38 | -0.31 | -0.02 | 40.43 | 37.50 | 7/18/2025 | No | 7 | 34 | None | |
MPLX | MPLX LP | Options Chain | 1.20 | 1.40 | 1.30 | 0.03 | 0.23 | -0.38 | -0.02 | 50.32 | 50.00 | 7/18/2025 | No | 12 | 72 | None | |
HP | Helmerich & Payne Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.09 | 0.66 | -0.39 | -0.01 | 15.62 | 15.00 | 7/18/2025 | No | 13 | 66 | None | |
MBLY | Options Chain | 1.00 | 1.60 | 1.30 | 0.08 | 0.78 | -0.41 | -0.02 | 15.61 | 15.50 | 6/27/2025 | No | 3 | 18 | None | ||
SU | Suncor Energy Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.04 | 0.29 | -0.42 | -0.01 | 35.37 | 35.00 | 7/18/2025 | No | 16 | 80 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.11 | 0.62 | -0.50 | -0.01 | 11.61 | 12.00 | 7/18/2025 | Yes | 15 | 63 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.03 | 0.20 | -0.50 | -0.01 | 37.14 | 38.00 | 7/18/2025 | No | 9 | 64 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 1.20 | 1.40 | 1.30 | 0.13 | 0.71 | -0.51 | -0.01 | 9.82 | 10.00 | 7/18/2025 | No | 11 | 43 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.25 | 1.34 | 1.30 | 0.08 | 0.59 | -0.51 | -0.02 | 15.91 | 16.00 | 6/27/2025 | No | 8 | 30 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.11 | 1.41 | -0.54 | -0.02 | 10.70 | 11.50 | 6/27/2025 | No | 23 | 49 |
Growth Stock List |
|
EQNR | Equinor ASA | Options Chain | 1.25 | 1.35 | 1.30 | 0.05 | 0.27 | -0.55 | -0.01 | 23.46 | 24.42 | 7/18/2025 | No | 13 | 68 | None | |
K | Kellanova Company | Options Chain | 0.05 | 2.50 | 1.28 | 0.02 | 0.23 | -0.01 | 0.00 | 82.08 | 77.50 | 7/18/2025 | No | 14 | 59 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 1.10 | 1.45 | 1.28 | 0.06 | 0.66 | -0.30 | -0.02 | 22.14 | 20.00 | 7/18/2025 | No | 9 | 23 | None | |
TTEK | Tetra Tech Inc | Options Chain | 1.20 | 1.35 | 1.28 | 0.04 | 0.28 | -0.41 | -0.02 | 35.45 | 35.00 | 7/18/2025 | No | 9 | 49 | None | |
PRCH | Porch Group Inc - Class A | Options Chain | 1.10 | 1.45 | 1.28 | 0.13 | 0.84 | -0.43 | -0.01 | 9.86 | 10.00 | 7/18/2025 | Yes | 8 | 28 | None | |
LKQ | LKQ Corp | Options Chain | 1.20 | 1.35 | 1.28 | 0.03 | 0.24 | -0.43 | -0.02 | 40.51 | 40.00 | 7/18/2025 | No | 12 | 60 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.08 | 0.53 | -0.45 | -0.01 | 15.85 | 16.00 | 7/18/2025 | No | 7 | 43 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.20 | 1.35 | 1.28 | 0.16 | 0.85 | -0.51 | -0.01 | 7.53 | 8.00 | 7/18/2025 | No | 12 | 25 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.24 | 1.30 | 1.27 | 0.03 | 0.39 | -0.30 | -0.02 | 40.09 | 37.50 | 7/18/2025 | No | 12 | 63 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 1.24 | 1.30 | 1.27 | 0.12 | 0.84 | -0.39 | -0.01 | 11.46 | 11.00 | 7/18/2025 | No | 7 | 24 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.13 | 1.38 | 1.26 | 0.08 | 0.50 | -0.51 | -0.01 | 15.99 | 16.50 | 7/3/2025 | No | 10 | 38 | None | |
MRX | Marex Group Plc | Options Chain | 1.00 | 1.50 | 1.25 | 0.03 | 0.50 | -0.22 | -0.03 | 44.86 | 40.00 | 7/18/2025 | No | 3 | 16 | None | |
DENN | Denny`s Corp | Options Chain | 1.05 | 1.45 | 1.25 | 0.25 | 3.47 | -0.37 | -0.02 | 3.79 | 5.00 | 7/18/2025 | No | 12 | 35 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 1.10 | 1.40 | 1.25 | 0.06 | 0.52 | -0.37 | -0.02 | 21.98 | 21.00 | 7/18/2025 | No | 16 | 46 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.50 | -0.39 | -0.02 | 20.54 | 20.00 | 7/18/2025 | No | 3 | 18 | None | |
ADMA | Adma Biologics Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.47 | -0.41 | -0.01 | 20.42 | 20.00 | 7/18/2025 | No | 16 | 46 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 0.98 | 1.51 | 1.25 | 0.08 | 0.68 | -0.42 | -0.02 | 17.24 | 16.50 | 6/27/2025 | No | 5 | 38 | None | |
RELY | Remitly Global Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.06 | 0.34 | -0.48 | -0.01 | 22.66 | 22.50 | 7/18/2025 | Yes | 10 | 44 | None | |
APPS | Digital Turbine Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.25 | 1.26 | -0.51 | -0.01 | 4.36 | 5.00 | 7/18/2025 | No | 6 | 27 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.05 | 1.45 | 1.25 | 0.07 | 0.43 | -0.51 | -0.01 | 16.93 | 18.00 | 7/18/2025 | No | 20 | 34 | None | |
CIM | Chimera Investment Corp | Options Chain | 0.70 | 1.80 | 1.25 | 0.10 | 0.31 | -0.53 | 0.00 | 13.07 | 13.00 | 7/18/2025 | No | 18 | 62 | None | |
FRSH | Freshworks Inc Class A | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 0.43 | -0.54 | -0.01 | 14.46 | 15.00 | 7/18/2025 | No | 10 | 36 | None | |
CAG | Conagra Brands Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.05 | 0.28 | -0.55 | -0.01 | 22.40 | 23.00 | 7/18/2025 | Yes | 9 | 53 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.08 | 0.40 | -0.55 | -0.01 | 15.84 | 16.00 | 7/18/2025 | No | 6 | 29 | None | |
M | Macy`s Inc | Options Chain | 1.22 | 1.26 | 1.24 | 0.10 | 0.55 | -0.54 | -0.01 | 11.92 | 12.00 | 7/18/2025 | Yes | 15 | 60 | None | |
PGY | Options Chain | 1.15 | 1.30 | 1.23 | 0.08 | 0.66 | -0.37 | -0.01 | 15.72 | 15.00 | 7/18/2025 | No | 3 | 17 | None | ||
BTSG | BrightSpring Health Services Inc | Options Chain | 0.80 | 1.65 | 1.23 | 0.05 | 0.44 | -0.39 | -0.01 | 23.23 | 22.50 | 7/18/2025 | No | 5 | 18 | None | |
OPRA | Opera Ltd | Options Chain | 1.05 | 1.40 | 1.23 | 0.07 | 0.40 | -0.51 | -0.01 | 17.84 | 17.50 | 7/18/2025 | No | 18 | 57 | None | |
FHN | First Horizon Corporation | Options Chain | 1.15 | 1.30 | 1.23 | 0.06 | 0.35 | -0.52 | -0.01 | 19.89 | 20.00 | 7/18/2025 | Yes | 15 | 67 | None | |
PENN | PENN Entertainment Inc | Options Chain | 1.03 | 1.41 | 1.22 | 0.08 | 0.56 | -0.48 | -0.02 | 14.66 | 15.50 | 6/27/2025 | No | 9 | 50 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.15 | 1.27 | 1.21 | 0.03 | 0.29 | -0.41 | -0.02 | 39.49 | 39.00 | 7/3/2025 | No | 13 | 67 | None | |
BP | BP plc | Options Chain | 1.19 | 1.22 | 1.21 | 0.04 | 0.30 | -0.44 | -0.01 | 29.09 | 29.00 | 7/18/2025 | No | 8 | 54 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 1.15 | 1.26 | 1.21 | 0.04 | 0.28 | -0.47 | -0.01 | 27.34 | 28.00 | 7/18/2025 | Yes | 10 | 64 | None | |
AZTA | Azenta Inc | Options Chain | 0.95 | 1.45 | 1.20 | 0.05 | 0.60 | -0.26 | -0.02 | 27.00 | 25.00 | 7/18/2025 | No | 13 | 47 | None | |
SUPV | Grupo Supervielle S.A. | Options Chain | 0.95 | 1.45 | 1.20 | 0.08 | 0.64 | -0.38 | -0.01 | 15.94 | 15.00 | 7/18/2025 | No | 19 | 58 | None | |
PDYN | Palladyne AI Corp | Options Chain | 1.10 | 1.30 | 1.20 | 0.17 | 1.14 | -0.40 | -0.01 | 7.43 | 7.00 | 7/18/2025 | No | 3 | 15 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.90 | 1.50 | 1.20 | 0.04 | 0.29 | -0.42 | -0.01 | 30.94 | 31.00 | 7/18/2025 | No | 14 | 68 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.65 | 1.75 | 1.20 | 0.09 | 0.74 | -0.44 | -0.02 | 13.52 | 13.50 | 6/27/2025 | No | 8 | 56 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.12 | 0.75 | -0.45 | -0.01 | 10.81 | 10.00 | 7/18/2025 | No | 6 | 35 | None | |
SSRM | SSR Mining Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.10 | 0.55 | -0.51 | -0.01 | 11.16 | 12.00 | 7/18/2025 | No | 14 | 53 | None | |
IBN | ICICI Bank Ltd | Options Chain | 1.15 | 1.25 | 1.20 | 0.03 | 0.21 | -0.54 | -0.01 | 33.78 | 35.00 | 7/18/2025 | No | 13 | 74 | None | |
SEMR | SEMrush Holdings Inc - Class A | Options Chain | 0.80 | 1.60 | 1.20 | 0.12 | 0.71 | -0.54 | -0.01 | 9.84 | 10.00 | 7/18/2025 | No | 14 | 30 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 0.95 | 1.40 | 1.18 | 0.05 | 0.54 | -0.29 | -0.02 | 27.51 | 25.00 | 7/18/2025 | Yes | 20 | 49 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.36 | -0.31 | -0.02 | 39.77 | 37.50 | 7/18/2025 | Yes | 17 | 72 | None | |
TRVI | Trevi Therapeutics Inc | Options Chain | 1.00 | 1.35 | 1.18 | 0.20 | 1.40 | -0.35 | -0.01 | 6.03 | 6.00 | 7/18/2025 | No | 10 | 35 | None | |
MUR | Murphy Oil Corp | Options Chain | 1.15 | 1.20 | 1.18 | 0.06 | 0.52 | -0.36 | -0.02 | 21.00 | 20.00 | 7/18/2025 | No | 14 | 68 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.42 | -0.37 | -0.02 | 26.55 | 25.00 | 7/18/2025 | No | 6 | 35 | None | |
CENX | Century Aluminum Company | Options Chain | 1.10 | 1.25 | 1.18 | 0.08 | 0.63 | -0.38 | -0.01 | 15.68 | 15.00 | 7/18/2025 | No | 11 | 41 | None | |
GSK | GSK Plc | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.27 | -0.39 | -0.02 | 38.92 | 38.00 | 7/18/2025 | No | 12 | 54 | None | |
CXW | CoreCivic Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.36 | -0.44 | -0.01 | 22.40 | 22.00 | 7/18/2025 | No | 12 | 45 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.79 | 1.57 | 1.18 | 0.10 | 0.79 | -0.45 | -0.01 | 11.19 | 11.50 | 7/3/2025 | No | 13 | 42 | None | |
GES | Guess Inc | Options Chain | 0.95 | 1.40 | 1.18 | 0.11 | 0.67 | -0.46 | -0.01 | 11.10 | 11.00 | 7/18/2025 | Yes | 10 | 39 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 1.15 | 1.20 | 1.18 | 0.17 | 0.97 | -0.47 | -0.01 | 6.73 | 7.00 | 7/18/2025 | No | 8 | 31 | None | |
XP | XP Inc - Class A | Options Chain | 1.05 | 1.30 | 1.18 | 0.06 | 0.35 | -0.51 | -0.01 | 18.69 | 19.00 | 7/18/2025 | Yes | 16 | 62 | None | |
PTLO | Portillos Inc - Class A | Options Chain | 0.90 | 1.45 | 1.18 | 0.10 | 0.50 | -0.54 | -0.01 | 11.72 | 12.00 | 7/18/2025 | Yes | 11 | 43 | None | |
VFC | VF Corp | Options Chain | 1.14 | 1.19 | 1.17 | 0.10 | 0.62 | -0.46 | -0.01 | 12.16 | 12.00 | 7/18/2025 | No | 8 | 41 | None | |
KGC | Kinross Gold Corp | Options Chain | 1.06 | 1.27 | 1.17 | 0.08 | 0.42 | -0.51 | -0.01 | 14.48 | 15.00 | 7/18/2025 | No | 17 | 49 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.02 | 0.38 | -0.21 | -0.03 | 53.75 | 50.00 | 7/18/2025 | No | 14 | 52 | None | |
FLS | Flowserve Corp | Options Chain | 0.70 | 1.60 | 1.15 | 0.03 | 0.37 | -0.23 | -0.03 | 49.38 | 45.00 | 7/18/2025 | No | 14 | 50 | None | |
HDB | HDFC Bank Ltd | Options Chain | 0.80 | 1.50 | 1.15 | 0.02 | 0.23 | -0.27 | -0.02 | 72.72 | 70.00 | 7/18/2025 | Yes | 13 | 77 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.50 | 1.80 | 1.15 | 0.07 | 0.64 | -0.31 | -0.01 | 16.91 | 16.00 | 7/18/2025 | No | 20 | 34 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.14 | 1.11 | -0.35 | -0.01 | 8.59 | 8.00 | 7/18/2025 | No | 6 | 18 | None | |
IMAX | Imax Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.04 | 0.40 | -0.36 | -0.02 | 26.91 | 26.00 | 7/18/2025 | Yes | 7 | 47 | None | |
BZH | Beazer Homes USA Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.06 | 0.50 | -0.36 | -0.02 | 20.73 | 20.00 | 7/18/2025 | No | 14 | 50 | None | |
IREN | Iris Energy Ltd | Options Chain | 1.14 | 1.16 | 1.15 | 0.13 | 0.89 | -0.41 | -0.01 | 9.28 | 9.00 | 7/18/2025 | No | 9 | 33 | None | |
DAN | Dana Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.07 | 0.52 | -0.42 | -0.01 | 16.18 | 16.00 | 7/18/2025 | No | 9 | 40 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 1.10 | 1.20 | 1.15 | 0.16 | 1.06 | -0.42 | -0.01 | 7.26 | 7.00 | 7/18/2025 | No | 7 | 23 | None | |
DXC | DXC Technology Company | Options Chain | 1.00 | 1.30 | 1.15 | 0.08 | 0.46 | -0.49 | -0.01 | 15.17 | 15.00 | 7/18/2025 | No | 14 | 50 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.00 | 1.30 | 1.15 | 0.06 | 0.37 | -0.50 | -0.01 | 17.93 | 18.00 | 7/18/2025 | Yes | 15 | 54 | None | |
CSTM | Constellium SE - Class A | Options Chain | 1.00 | 1.30 | 1.15 | 0.10 | 0.55 | -0.51 | -0.01 | 11.82 | 12.00 | 7/18/2025 | No | 11 | 41 | None | |
TGNA | TEGNA Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.07 | 0.39 | -0.52 | -0.01 | 16.71 | 17.00 | 7/18/2025 | No | 16 | 58 | None | |
APLD | Options Chain | 1.11 | 1.17 | 1.14 | 0.16 | 1.18 | -0.37 | -0.01 | 7.36 | 7.00 | 7/18/2025 | No | 3 | 16 | None | ||
ENVX | Enovix Corporation | Options Chain | 1.08 | 1.20 | 1.14 | 0.14 | 0.85 | -0.46 | -0.01 | 7.74 | 8.00 | 7/18/2025 | No | 7 | 33 | None | |
KVUE | Options Chain | 0.94 | 1.33 | 1.14 | 0.05 | 0.28 | -0.50 | -0.01 | 23.73 | 24.00 | 7/18/2025 | No | 3 | 19 | None | ||
ED | Consolidated Edison Inc | Options Chain | 0.80 | 1.45 | 1.13 | 0.01 | 0.21 | -0.20 | -0.02 | 103.42 | 97.50 | 7/18/2025 | No | 11 | 69 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 0.45 | 1.80 | 1.13 | 0.04 | 0.57 | -0.23 | -0.03 | 34.67 | 30.00 | 7/18/2025 | No | 4 | 48 | None | |
CTVA | Corteva Inc | Options Chain | 0.85 | 1.40 | 1.13 | 0.02 | 0.27 | -0.23 | -0.02 | 68.59 | 65.00 | 7/18/2025 | No | 13 | 61 | None | |
YETI | YETI Holdings Inc | Options Chain | 0.85 | 1.40 | 1.13 | 0.04 | 0.46 | -0.30 | -0.02 | 30.13 | 27.50 | 7/18/2025 | No | 16 | 50 | None | |
GIL | Gildan Activewear Inc | Options Chain | 0.70 | 1.55 | 1.13 | 0.02 | 0.26 | -0.33 | -0.02 | 48.92 | 47.50 | 7/18/2025 | Yes | 12 | 60 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 1.10 | 1.15 | 1.13 | 0.09 | 0.78 | -0.35 | -0.01 | 13.26 | 12.00 | 7/18/2025 | Yes | 7 | 28 | None | |
LFMD | LifeMD Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.10 | 0.81 | -0.37 | -0.01 | 11.50 | 11.00 | 7/18/2025 | No | 7 | 37 | None | |
PGNY | Progyny Inc | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.44 | -0.40 | -0.01 | 20.89 | 20.00 | 7/18/2025 | No | 14 | 39 | None | |
OR | Osisko Gold Royalties Ltd | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.35 | -0.41 | -0.01 | 24.86 | 25.00 | 7/18/2025 | No | 11 | 54 | None | |
QNST | QuinStreet Inc | Options Chain | 0.80 | 1.45 | 1.13 | 0.08 | 0.65 | -0.46 | -0.01 | 15.26 | 15.00 | 7/18/2025 | No | 12 | 30 | None | |
CODI | Compass Diversified Holdings | Options Chain | 1.00 | 1.25 | 1.13 | 0.15 | 0.92 | -0.47 | -0.01 | 7.36 | 7.50 | 7/18/2025 | No | 11 | 48 | None | |
SHC | Sotera Health Company | Options Chain | 0.70 | 1.55 | 1.13 | 0.09 | 0.55 | -0.48 | -0.01 | 12.26 | 12.50 | 7/18/2025 | No | 5 | 34 | None | |
VERV | Verve Therapeutics Inc | Options Chain | 0.95 | 1.30 | 1.13 | 0.23 | 1.09 | -0.53 | -0.01 | 4.38 | 5.00 | 7/18/2025 | No | 13 | 42 | None | |
CSX | CSX Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.04 | 0.16 | -0.55 | -0.01 | 30.64 | 31.00 | 7/3/2025 | No | 9 | 60 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.10 | 1.12 | 1.11 | 0.07 | 0.49 | -0.41 | -0.01 | 17.44 | 17.00 | 7/18/2025 | No | 14 | 49 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.09 | 1.12 | 1.11 | 0.07 | 0.48 | -0.42 | -0.01 | 17.55 | 17.00 | 7/18/2025 | Yes | 20 | 68 | None | |
FWRD | Forward Air Corp | Options Chain | 0.95 | 1.25 | 1.10 | 0.07 | 0.78 | -0.29 | -0.02 | 17.29 | 15.00 | 7/18/2025 | No | 8 | 30 | None | |
CVI | CVR Energy Inc | Options Chain | 0.90 | 1.30 | 1.10 | 0.05 | 0.46 | -0.34 | -0.02 | 23.89 | 22.50 | 7/18/2025 | No | 8 | 36 | None | |
SCVL | Shoe Carnival Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.06 | 0.58 | -0.35 | -0.01 | 19.51 | 17.50 | 7/18/2025 | No | 20 | 56 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.05 | 0.44 | -0.36 | -0.01 | 25.43 | 23.00 | 7/18/2025 | Yes | 18 | 49 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.08 | 1.12 | 1.10 | 0.07 | 0.60 | -0.37 | -0.01 | 15.91 | 15.00 | 7/18/2025 | No | 8 | 30 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 1.00 | 1.20 | 1.10 | 0.06 | 0.47 | -0.40 | -0.01 | 18.27 | 18.00 | 7/18/2025 | No | 17 | 45 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 1.05 | 1.14 | 1.10 | 0.10 | 0.82 | -0.43 | -0.01 | 10.59 | 10.50 | 7/3/2025 | Yes | 10 | 38 | None | |
GPK | Graphic Packaging Holding Company | Options Chain | 0.60 | 1.60 | 1.10 | 0.05 | 0.34 | -0.45 | -0.01 | 22.62 | 22.50 | 7/18/2025 | No | 10 | 61 | None | |
CLBT | Cellebrite DI Ltd | Options Chain | 1.00 | 1.20 | 1.10 | 0.06 | 0.40 | -0.46 | -0.01 | 16.71 | 17.50 | 7/18/2025 | No | 6 | 33 | None | |
RAIL | FreightCar America Inc | Options Chain | 0.95 | 1.25 | 1.10 | 0.15 | 0.81 | -0.51 | -0.01 | 7.17 | 7.50 | 7/18/2025 | No | 7 | 24 | None | |
KVUE | Options Chain | 0.52 | 1.65 | 1.09 | 0.05 | 0.41 | -0.34 | -0.01 | 23.73 | 23.00 | 7/18/2025 | No | 3 | 19 | None | ||
SOFI | SoFi Technologies Inc | Options Chain | 1.07 | 1.10 | 1.09 | 0.08 | 0.57 | -0.43 | -0.01 | 13.19 | 13.00 | 7/18/2025 | No | 13 | 44 | None | |
SW | Smurfit WestRock plc | Options Chain | 0.90 | 1.25 | 1.08 | 0.03 | 0.40 | -0.23 | -0.02 | 43.74 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
BHP | BHP Group Ltd | Options Chain | 1.00 | 1.15 | 1.08 | 0.02 | 0.28 | -0.29 | -0.02 | 49.89 | 47.50 | 7/18/2025 | No | 14 | 24 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 1.00 | 1.15 | 1.08 | 0.06 | 0.53 | -0.38 | -0.01 | 22.19 | 17.50 | 7/18/2025 | No | 20 | 35 | None | |
VNET | VNET Group Inc | Options Chain | 0.85 | 1.30 | 1.08 | 0.18 | 1.02 | -0.41 | -0.01 | 6.05 | 6.00 | 7/18/2025 | Yes | 11 | 10 | None | |
HRL | Hormel Foods Corp | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.29 | -0.43 | -0.01 | 29.45 | 29.00 | 7/18/2025 | Yes | 11 | 52 | None | |
RXO | RXO Inc | Options Chain | 0.80 | 1.35 | 1.08 | 0.07 | 0.50 | -0.44 | -0.01 | 15.25 | 15.00 | 7/18/2025 | No | 6 | 26 | None | |
AESI | Options Chain | 1.00 | 1.15 | 1.08 | 0.09 | 0.54 | -0.45 | -0.01 | 12.41 | 12.50 | 7/18/2025 | No | 3 | 16 | None | ||
YOU | Clear Secure Inc Class A | Options Chain | 0.55 | 1.60 | 1.08 | 0.05 | 0.30 | -0.46 | -0.01 | 25.43 | 24.00 | 7/18/2025 | Yes | 18 | 49 | None | |
SONY | Sony Group Corporation | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.28 | -0.54 | -0.01 | 25.33 | 26.00 | 6/27/2025 | No | 17 | 60 | None | |
AMPL | Amplitude Inc - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.09 | 0.44 | -0.54 | -0.01 | 12.04 | 12.50 | 7/18/2025 | Yes | 8 | 34 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.05 | 1.09 | 1.07 | 0.07 | 0.47 | -0.43 | -0.01 | 15.99 | 16.00 | 7/18/2025 | No | 10 | 38 | None | |
EPR | EPR Properties | Options Chain | 0.90 | 1.20 | 1.05 | 0.02 | 0.27 | -0.27 | -0.01 | 52.81 | 50.00 | 7/18/2025 | No | 12 | 67 | None | |
ALT | Altimmune Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.21 | 1.75 | -0.28 | -0.01 | 5.71 | 5.00 | 7/18/2025 | No | 9 | 30 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 0.15 | 1.95 | 1.05 | 0.07 | 0.67 | -0.31 | -0.01 | 16.82 | 15.00 | 7/18/2025 | No | 15 | 49 | None | |
DXC | DXC Technology Company | Options Chain | 0.35 | 1.75 | 1.05 | 0.07 | 0.63 | -0.34 | -0.01 | 15.17 | 14.00 | 7/18/2025 | No | 14 | 50 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.08 | 0.68 | -0.37 | -0.01 | 13.27 | 12.50 | 7/18/2025 | No | 11 | 40 | None | |
PARA | Options Chain | 0.85 | 1.25 | 1.05 | 0.10 | 0.65 | -0.37 | -0.01 | 11.97 | 11.00 | 7/18/2025 | No | 3 | 17 | None | ||
PCT | PureCycle Technologies Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.12 | 0.86 | -0.39 | -0.01 | 9.15 | 9.00 | 7/18/2025 | No | 3 | 23 | None | |
OUST | Ouster Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.11 | 0.76 | -0.40 | -0.01 | 10.42 | 10.00 | 7/18/2025 | No | 11 | 29 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 0.85 | 1.25 | 1.05 | 0.12 | 0.77 | -0.44 | -0.01 | 8.84 | 9.00 | 7/18/2025 | No | 11 | 32 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 1.01 | 1.08 | 1.05 | 0.06 | 0.41 | -0.45 | -0.01 | 16.94 | 17.00 | 7/18/2025 | No | 5 | 37 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.13 | 0.79 | -0.46 | -0.01 | 7.74 | 8.00 | 7/18/2025 | No | 6 | 30 | None | |
BCS | Barclays plc | Options Chain | 1.00 | 1.10 | 1.05 | 0.06 | 0.33 | -0.52 | -0.01 | 17.65 | 18.00 | 7/18/2025 | No | 19 | 53 | None | |
CVE | Cenovus Energy Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.07 | 0.39 | -0.55 | -0.01 | 13.32 | 14.00 | 7/18/2025 | No | 14 | 72 | None | |
UEC | Uranium Energy Corp | Options Chain | 1.00 | 1.10 | 1.05 | 0.15 | 0.72 | -0.55 | -0.01 | 5.16 | 7.00 | 7/18/2025 | Yes | 6 | 36 | None | |
CLSK | Cleanspark Inc | Options Chain | 0.98 | 1.10 | 1.04 | 0.12 | 0.90 | -0.38 | -0.01 | 9.87 | 9.00 | 7/18/2025 | No | 6 | 38 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.85 | 1.20 | 1.03 | 0.04 | 0.50 | -0.28 | -0.02 | 27.39 | 25.00 | 7/18/2025 | No | 7 | 44 | None | |
SHOO | Steven Madden Ltd | Options Chain | 0.85 | 1.20 | 1.03 | 0.05 | 0.66 | -0.30 | -0.01 | 25.07 | 22.50 | 7/18/2025 | No | 16 | 53 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.90 | 1.15 | 1.03 | 0.09 | 0.83 | -0.39 | -0.02 | 10.98 | 11.00 | 7/3/2025 | No | 5 | 52 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.90 | 1.15 | 1.03 | 0.09 | 0.83 | -0.39 | -0.02 | 10.98 | 11.00 | 7/3/2025 | No | 5 | 52 | None | |
MGNI | Magnite Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.07 | 0.53 | -0.40 | -0.01 | 15.60 | 15.00 | 7/18/2025 | Yes | 10 | 36 | None | |
DBRG | DigitalBridge Group Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.09 | 0.68 | -0.40 | -0.01 | 10.87 | 11.00 | 7/18/2025 | No | 17 | 44 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.95 | 1.10 | 1.03 | 0.11 | 0.72 | -0.52 | -0.01 | 9.24 | 9.50 | 6/27/2025 | No | 8 | 25 | None | |
ACB | Aurora Cannabis Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.17 | 0.87 | -0.54 | -0.01 | 5.50 | 6.00 | 7/18/2025 | No | 17 | 53 | None | |
OMI | Owens & Minor Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.15 | 0.71 | -0.55 | -0.01 | 6.88 | 7.00 | 7/18/2025 | No | 7 | 36 | None | |
BILI | Bilibili Inc | Options Chain | 0.94 | 1.10 | 1.02 | 0.06 | 0.51 | -0.35 | -0.01 | 18.93 | 18.00 | 7/18/2025 | Yes | 12 | 11 | None | |
NVAX | Novavax Inc | Options Chain | 0.96 | 1.08 | 1.02 | 0.14 | 0.80 | -0.47 | -0.01 | 7.29 | 7.50 | 7/18/2025 | No | 19 | 51 |
Small Cap Stock List |
|
VZ | Verizon Communications Inc | Options Chain | 0.59 | 1.45 | 1.02 | 0.02 | 0.22 | -0.52 | -0.02 | 43.13 | 44.00 | 7/3/2025 | No | 14 | 72 | None | |
VITL | Vital Farms Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.47 | -0.26 | -0.02 | 34.34 | 30.00 | 7/18/2025 | No | 17 | 50 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 0.75 | 1.25 | 1.00 | 0.05 | 0.55 | -0.30 | -0.01 | 21.52 | 20.00 | 7/18/2025 | No | 7 | 44 | None | |
ROL | Rollins Inc | Options Chain | 0.70 | 1.30 | 1.00 | 0.02 | 0.22 | -0.32 | -0.02 | 56.75 | 55.00 | 7/18/2025 | No | 10 | 52 | None | |
UL | Unilever plc | Options Chain | 0.95 | 1.05 | 1.00 | 0.02 | 0.17 | -0.34 | -0.02 | 63.31 | 62.50 | 7/18/2025 | No | 11 | 59 | None | |
EXC | Exelon Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.02 | 0.21 | -0.38 | -0.02 | 43.69 | 43.00 | 7/18/2025 | No | 13 | 70 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.06 | 0.42 | -0.41 | -0.01 | 18.23 | 18.00 | 7/18/2025 | Yes | 7 | 54 | None | |
VSAT | Viasat Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.11 | 0.79 | -0.41 | -0.01 | 10.08 | 9.00 | 7/18/2025 | No | 10 | 48 | None | |
FE | Firstenergy Corp | Options Chain | 0.90 | 1.10 | 1.00 | 0.02 | 0.19 | -0.42 | -0.02 | 43.00 | 42.00 | 7/18/2025 | No | 11 | 68 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.21 | -0.43 | -0.01 | 36.00 | 36.00 | 7/18/2025 | No | 13 | 70 | None | |
TBCH | Turtle Beach Corp | Options Chain | 0.80 | 1.20 | 1.00 | 0.09 | 0.61 | -0.43 | -0.01 | 11.05 | 11.00 | 7/18/2025 | No | 3 | 11 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 0.90 | 1.10 | 1.00 | 0.14 | 0.89 | -0.45 | -0.01 | 6.85 | 7.00 | 7/18/2025 | Yes | 13 | 39 | None | |
PSFE | Paysafe Ltd - Class A | Options Chain | 0.70 | 1.30 | 1.00 | 0.08 | 0.55 | -0.45 | -0.01 | 12.00 | 12.00 | 7/18/2025 | Yes | 10 | 37 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.06 | 0.39 | -0.46 | -0.01 | 16.91 | 17.00 | 7/18/2025 | No | 20 | 34 | None | |
MAC | Macerich Company | Options Chain | 0.95 | 1.05 | 1.00 | 0.07 | 0.42 | -0.48 | -0.01 | 15.22 | 15.00 | 7/18/2025 | No | 8 | 48 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.20 | -0.48 | -0.01 | 33.01 | 33.00 | 7/18/2025 | No | 9 | 59 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.07 | 0.41 | -0.49 | -0.01 | 13.87 | 14.00 | 7/18/2025 | No | 12 | 39 | None | |
AVTR | Avantor Inc | Options Chain | 0.85 | 1.15 | 1.00 | 0.08 | 0.44 | -0.50 | -0.01 | 12.69 | 13.00 | 7/18/2025 | No | 12 | 49 | None | |
TWO | Two Harbors Investment Corp | Options Chain | 0.65 | 1.35 | 1.00 | 0.09 | 0.51 | -0.53 | 0.00 | 11.27 | 11.00 | 7/18/2025 | No | 17 | 44 | None | |
MVST | Microvast Holdings Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.22 | 1.10 | -0.53 | -0.01 | 3.55 | 4.50 | 7/18/2025 | Yes | 6 | 30 | None | |
SOUN | Options Chain | 0.97 | 1.00 | 0.99 | 0.11 | 0.88 | -0.36 | -0.01 | 9.58 | 9.00 | 7/18/2025 | No | 3 | 16 | None | ||
CPNG | Coupang Inc - Class A | Options Chain | 0.97 | 1.01 | 0.99 | 0.04 | 0.30 | -0.40 | -0.01 | 27.28 | 27.00 | 7/18/2025 | No | 13 | 29 | None | |
BLUE | Bluebird bio Inc | Options Chain | 0.95 | 1.00 | 0.98 | 0.24 | 2.10 | -0.24 | -0.01 | 4.99 | 4.00 | 7/18/2025 | No | 11 | 22 | None | |
UCTT | Ultra Clean Hldgs Inc | Options Chain | 0.80 | 1.15 | 0.98 | 0.06 | 0.68 | -0.26 | -0.02 | 20.27 | 17.50 | 7/18/2025 | No | 15 | 42 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 0.90 | 1.05 | 0.98 | 0.02 | 0.28 | -0.29 | -0.02 | 47.42 | 45.00 | 7/18/2025 | No | 9 | 45 | None | |
CLB | Core Laboratories Inc | Options Chain | 0.40 | 1.55 | 0.98 | 0.10 | 0.86 | -0.31 | -0.01 | 10.92 | 10.00 | 7/18/2025 | No | 13 | 36 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.07 | 0.58 | -0.35 | -0.01 | 15.70 | 15.00 | 7/18/2025 | No | 6 | 35 | None | |
WES | Western Midstream Partners LP | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.26 | -0.35 | -0.02 | 38.69 | 38.00 | 7/18/2025 | No | 12 | 67 | None | |
MXL | MaxLinear Inc | Options Chain | 0.80 | 1.15 | 0.98 | 0.09 | 0.70 | -0.38 | -0.01 | 11.67 | 11.00 | 7/18/2025 | No | 7 | 31 | None | |
PPL | PPL Corp | Options Chain | 0.60 | 1.35 | 0.98 | 0.03 | 0.25 | -0.40 | -0.01 | 34.38 | 34.00 | 7/18/2025 | No | 10 | 66 | None | |
T | AT&T Inc | Options Chain | 0.89 | 1.06 | 0.98 | 0.04 | 0.28 | -0.42 | -0.01 | 27.23 | 27.00 | 7/18/2025 | No | 10 | 66 | None | |
OTEX | Open Text Corp | Options Chain | 0.90 | 1.05 | 0.98 | 0.04 | 0.27 | -0.43 | -0.01 | 28.13 | 27.50 | 7/18/2025 | No | 13 | 54 | None | |
PR | Permian Resources Corp - Class A | Options Chain | 0.85 | 1.10 | 0.98 | 0.08 | 0.38 | -0.55 | -0.01 | 12.85 | 13.00 | 7/18/2025 | No | 16 | 73 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.79 | 1.12 | 0.96 | 0.07 | 0.65 | -0.39 | -0.01 | 13.91 | 13.50 | 7/3/2025 | No | 19 | 28 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 0.86 | 1.05 | 0.96 | 0.09 | 0.73 | -0.42 | -0.01 | 10.83 | 10.50 | 7/3/2025 | No | 5 | 26 | None | |
ES | Eversource Energy | Options Chain | 0.80 | 1.10 | 0.95 | 0.02 | 0.27 | -0.22 | -0.03 | 62.56 | 60.00 | 7/18/2025 | No | 13 | 65 | None | |
OLN | Olin Corp | Options Chain | 0.75 | 1.15 | 0.95 | 0.05 | 0.66 | -0.27 | -0.02 | 19.53 | 17.50 | 7/18/2025 | No | 11 | 46 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 0.85 | 1.05 | 0.95 | 0.06 | 0.53 | -0.35 | -0.01 | 16.80 | 16.00 | 7/18/2025 | No | 3 | 18 | None | |
GEN | Options Chain | 0.70 | 1.20 | 0.95 | 0.04 | 0.30 | -0.39 | -0.01 | 27.59 | 27.00 | 7/18/2025 | No | 3 | 19 | None | ||
INVH | Invitation Homes Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.03 | 0.22 | -0.43 | -0.01 | 33.10 | 32.50 | 7/18/2025 | No | 10 | 57 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.69 | -0.44 | -0.01 | 9.12 | 9.00 | 7/18/2025 | No | 8 | 27 | None | |
RF | Regions Financial Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.31 | -0.45 | -0.01 | 21.37 | 21.00 | 7/18/2025 | Yes | 14 | 71 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.14 | 0.84 | -0.45 | -0.01 | 6.88 | 7.00 | 7/18/2025 | No | 8 | 33 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.80 | 1.10 | 0.95 | 0.13 | 0.79 | -0.45 | -0.01 | 7.50 | 7.50 | 7/18/2025 | No | 8 | 24 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.26 | -0.46 | -0.01 | 25.25 | 25.00 | 7/18/2025 | No | 8 | 52 | None | |
BYON | Options Chain | 0.80 | 1.10 | 0.95 | 0.16 | 1.13 | -0.49 | -0.01 | 5.65 | 6.00 | 6/27/2025 | No | 3 | 15 | None | ||
WEAV | Weave Communications Inc | Options Chain | 0.75 | 1.15 | 0.95 | 0.10 | 0.51 | -0.53 | -0.01 | 9.74 | 10.00 | 7/18/2025 | No | 10 | 19 | None | |
ALMS | Alumis Inc | Options Chain | 0.85 | 1.05 | 0.95 | 0.19 | 0.88 | -0.55 | 0.00 | 4.88 | 5.00 | 7/18/2025 | No | 3 | 14 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 0.90 | 0.98 | 0.94 | 0.04 | 0.41 | -0.36 | -0.01 | 22.04 | 21.00 | 7/18/2025 | No | 9 | 63 | None | |
RIOT | Riot Platforms Inc | Options Chain | 0.82 | 1.05 | 0.94 | 0.11 | 0.79 | -0.44 | -0.01 | 8.94 | 8.50 | 7/3/2025 | No | 11 | 38 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.91 | 0.96 | 0.94 | 0.10 | 0.56 | -0.52 | -0.01 | 8.86 | 9.00 | 7/18/2025 | No | 15 | 8 | None | |
ARQT | Arcutis Biotherapeutics Inc | Options Chain | 0.80 | 1.05 | 0.93 | 0.07 | 0.75 | -0.29 | -0.01 | 13.98 | 12.50 | 7/18/2025 | No | 7 | 33 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.04 | 0.43 | -0.33 | -0.02 | 23.71 | 22.50 | 7/18/2025 | No | 9 | 46 | None | |
MGY | Magnolia Oil & Gas Corp - Class A | Options Chain | 0.20 | 1.65 | 0.93 | 0.05 | 0.77 | -0.34 | -0.01 | 21.71 | 20.00 | 7/18/2025 | No | 12 | 65 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.91 | 0.94 | 0.93 | 0.08 | 0.60 | -0.39 | -0.01 | 12.34 | 12.00 | 7/18/2025 | Yes | 12 | 36 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.90 | 0.95 | 0.93 | 0.10 | 0.71 | -0.43 | -0.01 | 9.24 | 9.00 | 7/18/2025 | No | 8 | 25 | None | |
YALA | Yalla Group Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.12 | 0.66 | -0.50 | -0.01 | 7.75 | 7.50 | 7/18/2025 | No | 18 | 47 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.88 | 0.96 | 0.92 | 0.05 | 0.41 | -0.39 | -0.01 | 18.43 | 18.00 | 7/18/2025 | No | 17 | 21 | None | |
HAL | Halliburton Company | Options Chain | 0.89 | 0.92 | 0.91 | 0.05 | 0.43 | -0.37 | -0.01 | 19.96 | 19.00 | 7/18/2025 | No | 12 | 56 | None | |
VIK | Viking Holdings Ltd | Options Chain | 0.80 | 1.00 | 0.90 | 0.02 | 0.37 | -0.23 | -0.02 | 43.77 | 40.00 | 7/18/2025 | No | 3 | 20 | None | |
XEL | Xcel Energy Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.01 | 0.23 | -0.25 | -0.02 | 69.21 | 65.00 | 7/18/2025 | No | 9 | 71 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.05 | 0.60 | -0.28 | -0.02 | 19.62 | 17.50 | 7/18/2025 | No | 19 | 46 | None | |
GOGO | Gogo Inc | Options Chain | 0.70 | 1.10 | 0.90 | 0.09 | 0.80 | -0.33 | -0.01 | 12.81 | 10.00 | 7/18/2025 | No | 4 | 30 | None | |
ONB | Old National Bancorp | Options Chain | 0.30 | 1.50 | 0.90 | 0.04 | 0.42 | -0.35 | -0.02 | 20.75 | 20.00 | 7/18/2025 | No | 11 | 69 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 0.85 | 0.95 | 0.90 | 0.03 | 0.28 | -0.38 | -0.01 | 28.74 | 28.00 | 7/18/2025 | No | 11 | 51 | None | |
CTRA | Coterra Energy Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.04 | 0.32 | -0.38 | -0.01 | 24.41 | 24.00 | 7/18/2025 | No | 13 | 70 | None | |
INMD | Inmode Ltd | Options Chain | 0.75 | 1.05 | 0.90 | 0.06 | 0.50 | -0.40 | -0.01 | 14.33 | 14.00 | 7/18/2025 | No | 15 | 37 | None | |
GTM | ZoomInfo Technologies Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.09 | 0.43 | -0.44 | 0.00 | 9.48 | 10.00 | 7/18/2025 | No | 3 | 16 | None | |
GOOS | Canada Goose Holdings Inc (Subord Vot Shs) | Options Chain | 0.85 | 0.95 | 0.90 | 0.07 | 0.45 | -0.49 | -0.01 | 11.41 | 12.00 | 7/18/2025 | No | 15 | 41 | None | |
AIP | Arteris Inc | Options Chain | 0.75 | 1.05 | 0.90 | 0.12 | 0.61 | -0.52 | -0.01 | 7.13 | 7.50 | 7/18/2025 | No | 7 | 20 | None | |
HAYW | Hayward Holdings Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.06 | 0.35 | -0.53 | -0.01 | 13.74 | 14.00 | 7/18/2025 | No | 11 | 43 | None | |
NEXT | NextDecade Corporation | Options Chain | 0.85 | 0.95 | 0.90 | 0.11 | 0.54 | -0.55 | -0.01 | 7.43 | 8.00 | 7/18/2025 | No | 6 | 33 | None | |
SSNC | SS&C Technologies Holdings Inc | Options Chain | 0.50 | 1.25 | 0.88 | 0.01 | 0.42 | -0.23 | -0.02 | 78.90 | 75.00 | 7/18/2025 | No | 13 | 61 | None | |
DK | Delek US Holdings Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.61 | -0.27 | -0.02 | 19.66 | 17.50 | 7/18/2025 | No | 8 | 45 | None | |
LNC | Lincoln National Corp | Options Chain | 0.85 | 0.90 | 0.88 | 0.03 | 0.37 | -0.29 | -0.01 | 32.67 | 30.00 | 7/18/2025 | No | 18 | 66 | None | |
RUN | Sunrun Inc | Options Chain | 0.81 | 0.94 | 0.88 | 0.15 | 1.29 | -0.29 | -0.01 | 6.71 | 6.00 | 7/18/2025 | No | 8 | 46 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.02 | 0.21 | -0.38 | -0.01 | 37.14 | 37.00 | 7/18/2025 | No | 9 | 64 | None | |
B | Barrick Gold Corp | Options Chain | 0.86 | 0.89 | 0.88 | 0.05 | 0.32 | -0.46 | -0.01 | 19.07 | 19.00 | 7/18/2025 | No | 3 | 18 | None | |
PLCE | Childrens Place Inc | Options Chain | 0.60 | 1.15 | 0.88 | 0.15 | 0.77 | -0.46 | -0.01 | 5.91 | 6.00 | 7/18/2025 | No | 8 | 22 | None | |
INFY | Infosys Ltd | Options Chain | 0.75 | 1.00 | 0.88 | 0.05 | 0.30 | -0.47 | -0.01 | 18.04 | 18.00 | 7/18/2025 | Yes | 13 | 54 | None | |
EVH | Evolent Health Inc - Class A | Options Chain | 0.75 | 1.00 | 0.88 | 0.12 | 0.68 | -0.48 | -0.01 | 7.45 | 7.50 | 7/18/2025 | Yes | 9 | 41 | None | |
CWK | Cushman & Wakefield plc | Options Chain | 0.65 | 1.10 | 0.88 | 0.09 | 0.46 | -0.53 | -0.01 | 9.62 | 10.00 | 7/18/2025 | No | 15 | 43 | None | |
UTZ | Utz Brands Inc - Class A | Options Chain | 0.70 | 1.05 | 0.88 | 0.07 | 0.39 | -0.53 | -0.01 | 12.15 | 12.50 | 7/18/2025 | No | 14 | 43 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.62 | 1.10 | 0.86 | 0.12 | 0.61 | -0.51 | -0.01 | 6.90 | 7.00 | 7/3/2025 | No | 9 | 43 | None | |
FLG | New York Community Bancorp Inc | Options Chain | 0.30 | 1.40 | 0.85 | 0.08 | 0.39 | -0.28 | -0.01 | 11.82 | 11.00 | 7/18/2025 | No | 3 | 17 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.80 | 0.90 | 0.85 | 0.06 | 0.53 | -0.34 | -0.01 | 15.18 | 15.00 | 7/18/2025 | No | 19 | 62 | None | |
FNGR | FingerMotion Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.24 | 1.68 | -0.35 | 0.00 | 4.15 | 3.50 | 7/18/2025 | Yes | 7 | 16 | None | |
CRNC | Cerence Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.11 | 0.86 | -0.36 | -0.01 | 8.49 | 8.00 | 7/18/2025 | No | 6 | 31 | None | |
CSX | CSX Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.26 | -0.38 | -0.01 | 30.64 | 30.00 | 7/18/2025 | No | 9 | 60 | None | |
SONY | Sony Group Corporation | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.30 | -0.38 | -0.01 | 25.33 | 25.00 | 7/18/2025 | No | 17 | 60 | None | |
EQNR | Equinor ASA | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.29 | -0.40 | -0.01 | 23.46 | 23.42 | 7/18/2025 | No | 13 | 68 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.31 | -0.40 | -0.01 | 22.40 | 22.00 | 7/18/2025 | Yes | 9 | 53 | None | |
BCE | BCE Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.04 | 0.30 | -0.42 | -0.01 | 21.53 | 21.00 | 7/18/2025 | No | 9 | 48 | None | |
TAL | TAL Education Group | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.53 | -0.43 | -0.01 | 10.82 | 11.00 | 7/18/2025 | No | 13 | 4 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.75 | 0.95 | 0.85 | 0.14 | 0.86 | -0.46 | -0.01 | 5.94 | 6.00 | 7/18/2025 | No | 2 | 31 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.81 | 0.89 | 0.85 | 0.07 | 0.46 | -0.52 | -0.02 | 12.25 | 12.50 | 6/27/2025 | No | 13 | 41 | None | |
LODE | Comstock Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.24 | 1.21 | -0.52 | -0.01 | 3.08 | 3.50 | 7/18/2025 | No | 5 | 19 | None | |
SONO | Sonos Inc | Options Chain | 0.65 | 1.05 | 0.85 | 0.08 | 0.46 | -0.52 | -0.01 | 9.96 | 10.00 | 7/18/2025 | No | 10 | 27 | None | |
JOBY | Joby Aviation Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.12 | 0.62 | -0.53 | -0.01 | 6.64 | 7.00 | 7/18/2025 | No | 6 | 27 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.78 | 0.90 | 0.84 | 0.03 | 0.26 | -0.45 | -0.01 | 26.50 | 26.00 | 7/3/2025 | No | 11 | 71 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 0.75 | 0.90 | 0.83 | 0.07 | 0.69 | -0.30 | -0.01 | 13.20 | 12.50 | 7/18/2025 | No | 12 | 35 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.05 | 0.50 | -0.32 | -0.01 | 17.80 | 17.50 | 7/18/2025 | No | 4 | 42 | None | |
ENB | Enbridge Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.02 | 0.20 | -0.33 | -0.01 | 45.17 | 45.00 | 7/18/2025 | No | 11 | 73 | None | |
PD | Pagerduty Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.06 | 0.54 | -0.33 | -0.01 | 16.04 | 15.00 | 7/18/2025 | No | 7 | 30 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 0.20 | 1.45 | 0.83 | 0.11 | 0.93 | -0.34 | -0.01 | 8.54 | 7.50 | 7/18/2025 | No | 12 | -2 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.70 | 0.95 | 0.83 | 0.08 | 0.70 | -0.36 | -0.01 | 11.29 | 10.00 | 7/18/2025 | Yes | 6 | 23 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.77 | 0.89 | 0.83 | 0.11 | 1.09 | -0.37 | -0.02 | 7.21 | 7.50 | 6/27/2025 | No | 6 | 32 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.67 | 0.98 | 0.83 | 0.05 | 0.51 | -0.37 | -0.01 | 16.94 | 16.50 | 7/3/2025 | No | 5 | 37 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.07 | 0.55 | -0.38 | -0.01 | 12.57 | 12.00 | 7/18/2025 | No | 8 | 41 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.08 | 0.75 | -0.40 | -0.02 | 10.70 | 10.50 | 6/27/2025 | No | 23 | 49 |
Growth Stock List |
|
HUN | Huntsman Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.53 | -0.42 | -0.01 | 11.63 | 11.00 | 7/18/2025 | No | 9 | 54 | None | |
M | Macy`s Inc | Options Chain | 0.79 | 0.87 | 0.83 | 0.07 | 0.62 | -0.45 | -0.01 | 11.92 | 11.50 | 6/27/2025 | Yes | 15 | 60 | None | |
BLMN | Bloomin Brands Inc | Options Chain | 0.65 | 1.00 | 0.83 | 0.11 | 0.70 | -0.45 | -0.01 | 7.54 | 7.50 | 7/18/2025 | No | 9 | 47 | None | |
RYAM | Rayonier Advanced Materials Inc | Options Chain | 0.35 | 1.30 | 0.83 | 0.21 | 1.28 | -0.48 | 0.00 | 3.93 | 4.00 | 7/18/2025 | No | 9 | -7 | None | |
MEI | Methode Electronics Inc | Options Chain | 0.65 | 1.00 | 0.83 | 0.11 | 0.64 | -0.48 | -0.01 | 7.37 | 7.50 | 7/18/2025 | No | 10 | 45 | None | |
ASC | Ardmore Shipping Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.08 | 0.48 | -0.51 | -0.01 | 9.77 | 10.00 | 7/18/2025 | No | 21 | 62 | None | |
AM | Antero Midstream Corp | Options Chain | 0.75 | 0.90 | 0.83 | 0.04 | 0.23 | -0.54 | -0.01 | 18.65 | 19.00 | 7/18/2025 | No | 11 | 55 | None | |
UBS | UBS Group AG | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.33 | -0.29 | -0.01 | 32.12 | 30.00 | 7/18/2025 | No | 9 | 59 | None | |
MTG | MGIC Investment Corp | Options Chain | 0.40 | 1.20 | 0.80 | 0.03 | 0.28 | -0.30 | -0.01 | 26.13 | 25.00 | 7/18/2025 | No | 13 | 64 | None | |
NNN | NNN REIT Inc | Options Chain | 0.60 | 1.00 | 0.80 | 0.02 | 0.23 | -0.31 | -0.01 | 41.01 | 40.00 | 7/18/2025 | No | 11 | 68 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.07 | 0.63 | -0.36 | -0.01 | 11.61 | 11.00 | 7/18/2025 | Yes | 15 | 63 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.75 | 0.85 | 0.80 | 0.05 | 0.42 | -0.36 | -0.01 | 17.93 | 17.00 | 7/18/2025 | Yes | 15 | 54 | None | |
BEN | Franklin Resources Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.30 | -0.41 | -0.01 | 21.51 | 21.00 | 7/18/2025 | No | 11 | 55 | None | |
ARLO | Arlo Technologies Inc | Options Chain | 0.55 | 1.05 | 0.80 | 0.06 | 0.61 | -0.41 | -0.01 | 13.30 | 13.00 | 7/18/2025 | No | 7 | 33 | None | |
AISP | Airship AI Holdings Inc - Class A | Options Chain | 0.65 | 0.95 | 0.80 | 0.16 | 0.97 | -0.43 | -0.01 | 5.12 | 5.00 | 7/18/2025 | No | 5 | 14 | None | |
MAT | Mattel Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.31 | -0.43 | -0.01 | 19.44 | 19.00 | 7/18/2025 | No | 12 | 44 | None | |
ATEC | Alphatec Holdings Inc | Options Chain | 0.60 | 1.00 | 0.80 | 0.06 | 0.43 | -0.44 | -0.01 | 12.45 | 12.50 | 7/18/2025 | No | 7 | 37 | None | |
ALLT | Allot Ltd | Options Chain | 0.65 | 0.95 | 0.80 | 0.10 | 0.65 | -0.44 | -0.01 | 7.96 | 8.00 | 7/18/2025 | Yes | 7 | 10 | None | |
AES | AES Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.08 | 0.52 | -0.45 | -0.01 | 9.99 | 10.00 | 7/18/2025 | No | 13 | 55 | None | |
HIMX | Himax Technologies | Options Chain | 0.60 | 1.00 | 0.80 | 0.10 | 0.62 | -0.46 | 0.00 | 8.22 | 8.00 | 7/18/2025 | No | 22 | 36 |
Growth Stock List |
|
LC | LendingClub Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.08 | 0.50 | -0.47 | -0.01 | 10.01 | 10.00 | 7/18/2025 | No | 16 | 51 | None | |
BRSP | BrightSpire Capital Inc - Class A | Options Chain | 0.25 | 1.35 | 0.80 | 0.16 | 0.33 | -0.50 | 0.00 | 5.03 | 5.00 | 7/18/2025 | No | 9 | 43 | None | |
FSLY | Fastly Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.11 | 0.58 | -0.52 | -0.01 | 7.40 | 7.50 | 7/18/2025 | No | 7 | 27 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.77 | 0.81 | 0.79 | 0.03 | 0.29 | -0.35 | -0.01 | 27.34 | 27.00 | 7/18/2025 | Yes | 10 | 64 | None | |
GFL | GFL Environmental Inc (Sub Voting) | Options Chain | 0.65 | 0.90 | 0.78 | 0.02 | 0.32 | -0.19 | -0.02 | 48.79 | 45.00 | 7/18/2025 | No | 8 | 51 | None | |
EGO | Eldorado Gold Corp | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.40 | -0.35 | -0.01 | 19.44 | 19.00 | 7/18/2025 | No | 17 | 47 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.09 | 0.72 | -0.35 | -0.01 | 9.82 | 9.00 | 7/18/2025 | No | 11 | 43 | None | |
FHN | First Horizon Corporation | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.36 | -0.38 | -0.01 | 19.89 | 19.00 | 7/18/2025 | Yes | 15 | 67 | None | |
MNMD | Mind Medicine Inc | Options Chain | 0.65 | 0.90 | 0.78 | 0.11 | 0.84 | -0.38 | -0.01 | 7.07 | 7.00 | 7/18/2025 | No | 11 | 26 | None | |
INSG | Inseego Corp | Options Chain | 0.60 | 0.95 | 0.78 | 0.10 | 0.70 | -0.41 | -0.01 | 8.24 | 8.00 | 7/18/2025 | No | 10 | 21 | None | |
KULR | KULR Technology Group Inc | Options Chain | 0.05 | 1.50 | 0.78 | 0.52 | 0.00 | -0.43 | -0.01 | 1.23 | 1.50 | 7/3/2025 | No | 9 | 20 | None | |
IGT | International Game Technology PLC | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.37 | -0.43 | -0.01 | 15.20 | 15.00 | 7/18/2025 | No | 12 | 46 | None | |
SIFY | Sify Technologies Ltd | Options Chain | 0.40 | 1.15 | 0.78 | 0.16 | 0.98 | -0.43 | -0.01 | 5.37 | 5.00 | 7/18/2025 | Yes | 10 | 35 | None | |
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.75 | 0.80 | 0.78 | 0.13 | 0.82 | -0.44 | -0.01 | 5.94 | 6.00 | 7/18/2025 | Yes | 8 | 30 | None | |
REAL | Therealreal Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.14 | 0.77 | -0.50 | -0.01 | 5.24 | 5.50 | 7/18/2025 | No | 8 | 24 | None | |
PFE | Pfizer Inc | Options Chain | 0.74 | 0.78 | 0.76 | 0.03 | 0.27 | -0.39 | -0.01 | 23.04 | 23.00 | 7/18/2025 | No | 12 | 64 | None | |
APA | APA Corporation | Options Chain | 0.68 | 0.84 | 0.76 | 0.05 | 0.47 | -0.40 | -0.02 | 16.85 | 16.50 | 6/27/2025 | No | 14 | 62 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.74 | 0.77 | 0.76 | 0.07 | 0.51 | -0.41 | -0.01 | 11.19 | 11.00 | 7/18/2025 | Yes | 13 | 42 | None | |
WRBY | Warby Parker Inc - Class A | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.59 | -0.24 | -0.01 | 20.17 | 17.50 | 7/18/2025 | No | 11 | 38 | None | |
CSWC | Capital Southwest Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.04 | 0.29 | -0.27 | 0.00 | 20.59 | 20.00 | 7/18/2025 | No | 15 | 62 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.19 | 1.45 | -0.33 | -0.01 | 5.05 | 4.00 | 7/18/2025 | No | 10 | 31 | None | |
BKSY | BlackSky Technology Inc - Class A | Options Chain | 0.55 | 0.95 | 0.75 | 0.07 | 0.69 | -0.33 | -0.01 | 10.83 | 10.00 | 7/18/2025 | No | 5 | 33 | None | |
UGI | UGI Corp | Options Chain | 0.50 | 1.00 | 0.75 | 0.02 | 0.21 | -0.36 | -0.01 | 35.59 | 35.00 | 7/18/2025 | No | 12 | 55 | None | |
BUR | Burford Capital Ltd | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.50 | -0.38 | -0.01 | 13.04 | 12.50 | 7/18/2025 | No | 12 | 56 | None | |
EXTR | Extreme Networks Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.42 | -0.38 | -0.01 | 15.84 | 15.00 | 7/18/2025 | No | 6 | 29 | None | |
SA | Seabridge Gold Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.47 | -0.41 | -0.01 | 12.15 | 12.00 | 7/18/2025 | No | 8 | 30 | None | |
UMAC | Unusual Machines Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 1.00 | -0.41 | -0.01 | 5.07 | 5.00 | 7/18/2025 | No | 3 | 14 | None | |
ROIV | Roivant Sciences Ltd | Options Chain | 0.50 | 1.00 | 0.75 | 0.07 | 0.48 | -0.43 | -0.01 | 10.94 | 11.00 | 7/18/2025 | No | 12 | 40 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.25 | 1.43 | -0.44 | -0.01 | 2.81 | 3.00 | 7/18/2025 | No | 11 | 41 | None | |
FLNC | Fluence Energy Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 0.91 | -0.45 | -0.01 | 5.03 | 5.00 | 7/18/2025 | No | 12 | 34 | None | |
NOV | NOV Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.41 | -0.46 | -0.01 | 12.17 | 12.00 | 7/18/2025 | No | 16 | 59 | None | |
LAES | SEALSQ Corp | Options Chain | 0.15 | 1.35 | 0.75 | 0.19 | 0.96 | -0.47 | -0.01 | 3.71 | 4.00 | 7/18/2025 | No | 8 | 18 | None | |
ET | Energy Transfer LP | Options Chain | 0.72 | 0.77 | 0.75 | 0.04 | 0.26 | -0.49 | -0.01 | 17.95 | 18.00 | 7/18/2025 | No | 14 | 64 | None | |
EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.12 | 0.69 | -0.50 | -0.01 | 6.03 | 6.00 | 7/18/2025 | Yes | 8 | 29 | None | |
OLO | Olo Inc - Class A | Options Chain | 0.60 | 0.90 | 0.75 | 0.08 | 0.47 | -0.52 | -0.01 | 8.80 | 9.00 | 7/18/2025 | No | 11 | 30 | None | |
NOTV | Inotiv Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.30 | 1.49 | -0.53 | 0.00 | 2.11 | 2.50 | 7/18/2025 | No | 8 | 32 | None | |
DHT | DHT Holdings Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.34 | -0.53 | -0.01 | 11.33 | 12.00 | 7/18/2025 | No | 11 | 62 | None | |
NEON | Neonode Inc | Options Chain | 0.30 | 1.15 | 0.73 | 0.10 | 1.14 | -0.23 | -0.01 | 9.88 | 7.50 | 7/18/2025 | Yes | 9 | -17 | None | |
PLAB | Photronics Inc | Options Chain | 0.60 | 0.85 | 0.73 | 0.04 | 0.53 | -0.25 | -0.01 | 19.85 | 17.50 | 7/18/2025 | No | 19 | 5 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 0.55 | 0.90 | 0.73 | 0.01 | 0.19 | -0.28 | -0.01 | 52.19 | 50.00 | 7/18/2025 | Yes | 14 | 62 | None | |
EYE | National Vision Holdings Inc | Options Chain | 0.45 | 1.00 | 0.73 | 0.04 | 0.50 | -0.30 | -0.01 | 18.84 | 17.50 | 7/18/2025 | No | 10 | 35 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.30 | -0.30 | -0.01 | 31.87 | 30.00 | 7/18/2025 | No | 3 | 20 | None | |
SEE | Sealed Air Corp | Options Chain | 0.55 | 0.90 | 0.73 | 0.02 | 0.29 | -0.32 | -0.01 | 32.25 | 30.00 | 7/18/2025 | No | 13 | 53 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.37 | -0.33 | -0.01 | 21.02 | 20.00 | 7/18/2025 | No | 12 | 55 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.37 | -0.33 | -0.01 | 21.02 | 20.00 | 7/18/2025 | No | 12 | 55 | None | |
XP | XP Inc - Class A | Options Chain | 0.60 | 0.85 | 0.73 | 0.04 | 0.37 | -0.36 | -0.01 | 18.69 | 18.00 | 7/18/2025 | Yes | 16 | 62 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.69 | 0.76 | 0.73 | 0.12 | 0.94 | -0.37 | -0.01 | 6.07 | 6.00 | 7/18/2025 | No | 3 | 25 | None | |
GDYN | Grid Dynamics Holdings Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.46 | -0.39 | -0.01 | 13.11 | 12.50 | 7/18/2025 | No | 16 | 32 | None | |
XRAY | DENTSPLY Sirona Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.05 | 0.39 | -0.40 | -0.01 | 15.85 | 15.00 | 7/18/2025 | No | 8 | 46 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.60 | 0.85 | 0.73 | 0.06 | 0.43 | -0.41 | -0.01 | 13.52 | 13.00 | 7/18/2025 | No | 8 | 56 | None | |
VREX | Varex Imaging Corp | Options Chain | 0.60 | 0.85 | 0.73 | 0.10 | 0.64 | -0.44 | -0.01 | 7.73 | 7.50 | 7/18/2025 | No | 10 | 40 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.60 | 0.85 | 0.73 | 0.05 | 0.33 | -0.44 | -0.01 | 15.99 | 16.00 | 7/18/2025 | No | 15 | 51 | None | |
FLG | New York Community Bancorp Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.06 | 0.38 | -0.49 | -0.01 | 11.82 | 12.00 | 7/18/2025 | No | 3 | 17 | None | |
XIFR | NextEra Energy Partners LP | Options Chain | 0.65 | 0.80 | 0.73 | 0.08 | 0.45 | -0.52 | -0.01 | 8.69 | 9.00 | 7/18/2025 | No | 3 | 15 | None | |
PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.55 | 0.90 | 0.73 | 0.08 | 0.43 | -0.52 | -0.01 | 8.85 | 9.00 | 7/18/2025 | No | 16 | 58 | None | |
LBTYK | Liberty Global plc - Class C | Options Chain | 0.50 | 0.95 | 0.73 | 0.07 | 0.39 | -0.54 | 0.00 | 9.88 | 10.00 | 7/18/2025 | No | 11 | 41 | None | |
EPD | Enterprise Products Partners L P | Options Chain | 0.62 | 0.81 | 0.72 | 0.02 | 0.19 | -0.40 | -0.01 | 31.45 | 31.00 | 7/18/2025 | No | 12 | 67 | None | |
FNF | Fidelity National Financial Inc | Options Chain | 0.25 | 1.15 | 0.70 | 0.01 | 0.31 | -0.25 | -0.01 | 53.62 | 50.00 | 7/18/2025 | No | 14 | 66 | None | |
REPL | Replimune Group Inc | Options Chain | 0.15 | 1.25 | 0.70 | 0.09 | 0.95 | -0.29 | -0.01 | 8.76 | 7.50 | 7/18/2025 | No | 10 | 34 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.84 | -0.35 | -0.01 | 7.53 | 7.00 | 7/18/2025 | No | 12 | 25 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.65 | 0.75 | 0.70 | 0.05 | 0.41 | -0.38 | -0.01 | 14.55 | 14.00 | 7/18/2025 | No | 16 | 33 | None | |
BBVA | Banco Bilbao Vizcaya Argentaria. | Options Chain | 0.65 | 0.75 | 0.70 | 0.05 | 0.35 | -0.42 | -0.01 | 15.13 | 15.00 | 7/18/2025 | No | 14 | 60 | None | |
PCG | PG&E Corp | Options Chain | 0.66 | 0.73 | 0.70 | 0.04 | 0.28 | -0.45 | -0.01 | 17.02 | 17.00 | 7/18/2025 | No | 11 | 60 | None | |
GT | Goodyear Tire & Rubber Company | Options Chain | 0.65 | 0.75 | 0.70 | 0.06 | 0.41 | -0.46 | -0.01 | 11.13 | 11.00 | 7/18/2025 | No | 12 | 52 | None | |
PK | Park Hotels & Resorts Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.07 | 0.45 | -0.46 | 0.00 | 10.26 | 10.00 | 7/18/2025 | No | 15 | 54 | None | |
STLA | Stellantis N.V | Options Chain | 0.65 | 0.75 | 0.70 | 0.07 | 0.44 | -0.48 | -0.01 | 10.35 | 10.00 | 7/18/2025 | No | 17 | 63 | None | |
ADTN | ADTRAN Holdings Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.51 | -0.49 | -0.01 | 7.80 | 8.00 | 7/18/2025 | No | 8 | 16 | None | |
TROX | Tronox Holdings plc - Class A | Options Chain | 0.60 | 0.80 | 0.70 | 0.14 | 0.81 | -0.50 | -0.01 | 4.96 | 5.00 | 7/18/2025 | No | 10 | 54 | None | |
IAG | Iamgold Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.53 | -0.52 | -0.01 | 6.57 | 7.00 | 7/18/2025 | No | 12 | 55 | None | |
ARR | ARMOUR Residential REIT Inc | Options Chain | 0.45 | 0.95 | 0.70 | 0.04 | 0.21 | -0.53 | 0.00 | 15.98 | 16.00 | 7/18/2025 | No | 13 | 49 | None | |
PAA | Plains All American Pipeline LP | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.23 | -0.53 | -0.01 | 16.62 | 17.00 | 7/18/2025 | No | 13 | 61 | None | |
IRBT | Irobot Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.23 | 1.13 | -0.54 | 0.00 | 2.65 | 3.00 | 7/18/2025 | No | 8 | 28 | None | |
PTEN | Patterson-UTI Energy Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.12 | 0.58 | -0.55 | 0.00 | 5.69 | 6.00 | 7/18/2025 | No | 8 | 50 | None | |
CLOV | Clover Health Investments Corp - Class A | Options Chain | 0.36 | 1.02 | 0.69 | 0.20 | 0.90 | -0.53 | -0.01 | 3.28 | 3.50 | 6/27/2025 | No | 10 | 22 | None | |
WRD | WeRide Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.09 | 1.09 | -0.23 | -0.01 | 9.11 | 7.50 | 7/18/2025 | No | 5 | 16 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.65 | 0.70 | 0.68 | 0.06 | 0.55 | -0.35 | -0.01 | 11.16 | 11.00 | 7/18/2025 | No | 14 | 53 | None | |
TGNA | TEGNA Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.39 | -0.36 | -0.01 | 16.71 | 16.00 | 7/18/2025 | No | 16 | 58 | None | |
PTLO | Portillos Inc - Class A | Options Chain | 0.55 | 0.80 | 0.68 | 0.06 | 0.52 | -0.37 | -0.01 | 11.72 | 11.00 | 7/18/2025 | Yes | 11 | 43 | None | |
GENI | Genius Sports Ltd | Options Chain | 0.60 | 0.75 | 0.68 | 0.07 | 0.49 | -0.42 | -0.01 | 9.88 | 10.00 | 7/18/2025 | No | 9 | 39 | None | |
ARDX | Ardelyx Inc | Options Chain | 0.45 | 0.90 | 0.68 | 0.17 | 0.82 | -0.45 | 0.00 | 3.97 | 4.00 | 7/18/2025 | No | 9 | 31 |
Small Cap Stock List |
|
GTX | Garrett Motion Inc - New | Options Chain | 0.55 | 0.80 | 0.68 | 0.06 | 0.45 | -0.46 | -0.01 | 11.18 | 11.00 | 7/18/2025 | No | 13 | 47 | None | |
DVAX | Dynavax Technologies Corp | Options Chain | 0.55 | 0.80 | 0.68 | 0.07 | 0.40 | -0.50 | -0.01 | 9.82 | 10.00 | 7/18/2025 | No | 9 | 30 | None | |
PAGP | Plains GP Holdings LP - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.22 | -0.51 | -0.01 | 17.71 | 18.00 | 7/18/2025 | No | 14 | 56 | None | |
FLWS | 1-800 Flowers.com Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.14 | 0.70 | -0.53 | 0.00 | 4.89 | 5.00 | 7/18/2025 | No | 10 | 29 | None | |
WBD | Options Chain | 0.65 | 0.68 | 0.67 | 0.07 | 0.51 | -0.44 | -0.01 | 9.00 | 9.00 | 7/18/2025 | No | 3 | 16 | None | ||
SNAP | Snap Inc - Class A | Options Chain | 0.64 | 0.68 | 0.66 | 0.08 | 0.52 | -0.53 | -0.01 | 8.43 | 8.50 | 6/27/2025 | No | 6 | 33 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 0.45 | 0.85 | 0.65 | 0.02 | 0.47 | -0.17 | -0.02 | 34.29 | 30.00 | 7/18/2025 | No | 12 | 49 | None | |
CWAN | Clearwater Analytics Holdings Inc Class A | Options Chain | 0.40 | 0.90 | 0.65 | 0.03 | 0.46 | -0.23 | -0.01 | 22.18 | 20.00 | 7/18/2025 | No | 16 | 47 | None | |
DVAX | Dynavax Technologies Corp | Options Chain | 0.20 | 1.10 | 0.65 | 0.07 | 0.73 | -0.24 | -0.01 | 9.82 | 9.00 | 7/18/2025 | No | 9 | 30 | None | |
CMP | Compass Minerals International Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.04 | 0.48 | -0.27 | -0.01 | 19.04 | 17.50 | 7/18/2025 | No | 8 | 28 | None | |
ACVA | ACV Auctions Inc - Class A | Options Chain | 0.45 | 0.85 | 0.65 | 0.04 | 0.53 | -0.28 | -0.01 | 16.52 | 15.00 | 7/18/2025 | Yes | 6 | 36 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.11 | 0.98 | -0.32 | -0.01 | 6.73 | 6.00 | 7/18/2025 | No | 8 | 31 | None | |
APPS | Digital Turbine Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 1.28 | -0.33 | -0.01 | 4.36 | 4.00 | 7/18/2025 | No | 6 | 27 | None | |
AVTR | Avantor Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.51 | -0.34 | -0.01 | 12.69 | 12.00 | 7/18/2025 | No | 12 | 49 | None | |
NRDS | Nerdwallet Inc - Class A | Options Chain | 0.40 | 0.90 | 0.65 | 0.07 | 0.61 | -0.36 | -0.01 | 10.71 | 10.00 | 7/18/2025 | No | 17 | 26 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.19 | 1.31 | -0.37 | -0.01 | 3.64 | 3.50 | 7/18/2025 | No | 6 | 20 | None | |
ORLA | Orla Mining Ltd | Options Chain | 0.55 | 0.75 | 0.65 | 0.07 | 0.53 | -0.37 | -0.01 | 10.03 | 10.00 | 7/18/2025 | No | 8 | 35 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 0.55 | 0.75 | 0.65 | 0.11 | 0.81 | -0.38 | -0.01 | 6.48 | 6.00 | 7/18/2025 | Yes | 5 | 20 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 0.30 | 1.00 | 0.65 | 0.04 | 0.45 | -0.38 | -0.01 | 16.93 | 17.00 | 7/18/2025 | No | 20 | 34 | None | |
SOHU | Sohu.com Ltd | Options Chain | 0.45 | 0.85 | 0.65 | 0.07 | 0.48 | -0.41 | -0.01 | 9.97 | 10.00 | 7/18/2025 | No | 17 | 6 | None | |
NAK | Northern Dynasty Minerals Ltd | Options Chain | 0.15 | 1.15 | 0.65 | 0.65 | 5.32 | -0.43 | 0.00 | 0.98 | 1.00 | 6/27/2025 | No | 8 | 27 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.11 | 0.71 | -0.44 | -0.01 | 5.86 | 6.00 | 7/18/2025 | No | 10 | 29 | None | |
CARS | Cars.com | Options Chain | 0.55 | 0.75 | 0.65 | 0.07 | 0.45 | -0.44 | -0.01 | 10.05 | 10.00 | 7/18/2025 | No | 12 | 40 | None | |
OI | O-I Glass Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.35 | -0.44 | -0.01 | 13.19 | 13.00 | 7/18/2025 | No | 5 | 41 | None | |
SIGA | SIGA Technologies Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.11 | 0.67 | -0.46 | -0.01 | 5.84 | 6.00 | 7/18/2025 | No | 16 | 42 | None | |
SRI | Stoneridge Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.13 | 0.68 | -0.51 | -0.01 | 4.81 | 5.00 | 7/18/2025 | No | 9 | 31 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 0.84 | -0.52 | 0.00 | 3.69 | 4.00 | 7/18/2025 | Yes | 8 | 30 | None | |
CYH | Community Health Systems Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 0.85 | -0.52 | 0.00 | 3.72 | 4.00 | 7/18/2025 | No | 7 | 27 | None | |
SAND | Sandstorm Gold Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.39 | -0.53 | -0.01 | 8.52 | 9.00 | 7/18/2025 | No | 8 | 47 | None | |
ULCC | Frontier Group Holdings Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.16 | 0.80 | -0.54 | 0.00 | 3.75 | 4.00 | 7/18/2025 | No | 15 | 33 | None | |
JBLU | Jetblue Airways Corp | Options Chain | 0.59 | 0.68 | 0.64 | 0.13 | 0.78 | -0.45 | -0.01 | 4.93 | 5.00 | 7/18/2025 | No | 9 | 34 | None | |
AMC | AMC Entertainment Holdings Inc - Class A | Options Chain | 0.61 | 0.67 | 0.64 | 0.18 | 0.98 | -0.49 | 0.00 | 3.24 | 3.50 | 7/18/2025 | No | 9 | 25 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 0.60 | 0.65 | 0.63 | 0.25 | 2.67 | -0.15 | -0.01 | 4.08 | 2.50 | 7/18/2025 | No | 8 | 27 | None | |
PRAA | PRA Group Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.59 | -0.27 | -0.01 | 13.81 | 12.50 | 7/18/2025 | No | 17 | 57 | None | |
NVST | Envista Holdings Corp | Options Chain | 0.40 | 0.85 | 0.63 | 0.04 | 0.54 | -0.27 | -0.01 | 16.87 | 15.00 | 7/18/2025 | No | 5 | 42 | None | |
BEP | Brookfield Renewable Partners LP | Options Chain | 0.50 | 0.75 | 0.63 | 0.03 | 0.27 | -0.32 | -0.01 | 23.56 | 22.50 | 7/18/2025 | No | 4 | 39 | None | |
GO | Grocery Outlet Holding Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.50 | -0.33 | -0.01 | 13.48 | 12.50 | 7/18/2025 | No | 7 | 34 | None | |
CMPO | CompoSecure Inc - Class A | Options Chain | 0.50 | 0.75 | 0.63 | 0.05 | 0.49 | -0.34 | -0.01 | 12.69 | 12.50 | 7/18/2025 | Yes | 6 | 43 | None | |
KSS | Kohl`s Corp | Options Chain | 0.58 | 0.68 | 0.63 | 0.09 | 0.91 | -0.37 | -0.01 | 8.11 | 7.00 | 6/27/2025 | Yes | 15 | 55 | None | |
IVZ | Invesco Ltd | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.38 | -0.38 | -0.01 | 14.58 | 14.00 | 7/18/2025 | No | 18 | 64 | None | |
WULF | TeraWulf Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.16 | 0.98 | -0.44 | -0.01 | 4.09 | 4.00 | 7/18/2025 | No | 5 | 30 | None | |
LXU | LSB Industries Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.08 | 0.50 | -0.48 | -0.01 | 7.34 | 7.50 | 7/18/2025 | No | 5 | 31 | None | |
UUUU | Energy Fuels Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.11 | 0.84 | -0.49 | -0.01 | 4.50 | 5.50 | 6/27/2025 | No | 7 | 30 | None | |
EFC | Ellington Financial Inc | Options Chain | 0.45 | 0.80 | 0.63 | 0.05 | 0.27 | -0.50 | 0.00 | 12.66 | 12.50 | 7/18/2025 | No | 17 | 64 | None | |
UIS | Unisys Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.13 | 0.66 | -0.52 | 0.00 | 4.87 | 5.00 | 7/18/2025 | No | 9 | 18 | None | |
AMPX | Options Chain | 0.55 | 0.70 | 0.63 | 0.21 | 1.03 | -0.53 | 0.00 | 2.71 | 3.00 | 7/18/2025 | No | 3 | 15 | None | ||
BMBL | Bumble Inc - Class A | Options Chain | 0.60 | 0.65 | 0.63 | 0.10 | 0.53 | -0.55 | 0.00 | 5.72 | 6.00 | 7/18/2025 | Yes | 8 | 43 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.38 | 0.85 | 0.62 | 0.10 | 0.62 | -0.38 | -0.01 | 6.90 | 6.50 | 7/3/2025 | No | 9 | 43 | None | |
PCG | PG&E Corp | Options Chain | 0.28 | 0.96 | 0.62 | 0.04 | 0.19 | -0.54 | -0.01 | 17.02 | 17.50 | 7/3/2025 | No | 11 | 60 | None | |
KGC | Kinross Gold Corp | Options Chain | 0.59 | 0.63 | 0.61 | 0.04 | 0.43 | -0.34 | -0.01 | 14.48 | 14.00 | 7/18/2025 | No | 17 | 49 | None | |
KEY | Keycorp | Options Chain | 0.57 | 0.64 | 0.61 | 0.04 | 0.29 | -0.47 | -0.01 | 15.69 | 15.50 | 7/3/2025 | No | 6 | 55 | None | |
LPG | Dorian LPG Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.03 | 0.47 | -0.26 | -0.01 | 20.20 | 19.50 | 7/18/2025 | No | 14 | 66 | None | |
PRGO | Perrigo Company plc | Options Chain | 0.45 | 0.75 | 0.60 | 0.02 | 0.29 | -0.29 | -0.01 | 26.40 | 25.00 | 7/18/2025 | No | 9 | 56 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.09 | 0.84 | -0.30 | -0.01 | 7.74 | 7.00 | 7/18/2025 | No | 6 | 30 | None | |
BXSL | Blackstone Secured Lending Fund. | Options Chain | 0.35 | 0.85 | 0.60 | 0.02 | 0.18 | -0.31 | 0.00 | 31.29 | 30.00 | 7/18/2025 | No | 13 | 77 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.20 | -0.31 | -0.01 | 33.01 | 32.00 | 7/18/2025 | No | 9 | 59 | None | |
NAVI | Navient Corp | Options Chain | 0.35 | 0.85 | 0.60 | 0.05 | 0.35 | -0.32 | 0.00 | 13.23 | 12.50 | 7/18/2025 | No | 11 | 51 | None | |
CSTM | Constellium SE - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.52 | -0.34 | -0.01 | 11.82 | 11.00 | 7/18/2025 | No | 11 | 41 | None | |
UPWK | Upwork Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.40 | -0.34 | -0.01 | 16.22 | 15.00 | 7/18/2025 | Yes | 14 | 48 | None | |
BCS | Barclays plc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.34 | -0.35 | -0.01 | 17.65 | 17.00 | 7/18/2025 | No | 19 | 53 | None | |
LX | LexinFintech Holdings Ltd | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 0.66 | -0.37 | -0.01 | 7.73 | 7.50 | 7/18/2025 | No | 21 | 30 | None | |
KIM | Kimco Realty Corporation | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.25 | -0.40 | -0.01 | 20.61 | 20.00 | 7/18/2025 | No | 11 | 60 | None | |
CMTL | Comtech Telecommunications Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.24 | 1.34 | -0.46 | 0.00 | 2.19 | 2.50 | 7/18/2025 | Yes | 9 | 30 | None | |
AIOT | PowerFleet Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.12 | 0.69 | -0.49 | 0.00 | 4.82 | 5.00 | 7/18/2025 | No | 3 | 15 | None | |
ALTG | Alta Equipment Group Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.12 | 0.67 | -0.50 | -0.01 | 4.75 | 5.00 | 7/18/2025 | No | 7 | 26 | None | |
XERS | Xeris Biopharma Holdings Inc | Options Chain | 0.30 | 0.90 | 0.60 | 0.12 | 1.08 | -0.50 | 0.00 | 4.88 | 5.00 | 7/18/2025 | No | 8 | 32 |
Small Cap Stock List |
|
YEXT | Yext Inc | Options Chain | 0.35 | 0.85 | 0.60 | 0.09 | 0.35 | -0.55 | -0.01 | 6.69 | 7.00 | 7/18/2025 | Yes | 9 | 21 | None | |
LTH | Life Time Group Holdings Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.47 | -0.17 | -0.02 | 28.80 | 25.00 | 7/18/2025 | No | 11 | 54 | None | |
G | Genpact Ltd | Options Chain | 0.40 | 0.75 | 0.58 | 0.01 | 0.27 | -0.22 | -0.01 | 43.52 | 40.00 | 7/18/2025 | No | 13 | 54 | None | |
SNCY | Sun Country Airlines Holdings Inc | Options Chain | 0.25 | 0.90 | 0.58 | 0.06 | 0.78 | -0.29 | -0.01 | 11.24 | 10.00 | 7/18/2025 | No | 13 | 51 | None | |
XPOF | Xponential Fitness Inc - Class A | Options Chain | 0.35 | 0.80 | 0.58 | 0.08 | 0.80 | -0.29 | -0.01 | 8.40 | 7.50 | 7/18/2025 | No | 4 | 30 | None | |
FSK | FS KKR Capital Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.26 | -0.32 | 0.00 | 20.83 | 20.00 | 7/18/2025 | No | 12 | 64 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.04 | 0.44 | -0.35 | -0.01 | 13.87 | 13.00 | 7/18/2025 | No | 12 | 39 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.04 | 0.40 | -0.36 | -0.01 | 13.32 | 13.00 | 7/18/2025 | No | 14 | 72 | None | |
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.54 | 0.62 | 0.58 | 0.17 | 1.17 | -0.38 | -0.01 | 3.68 | 3.50 | 7/18/2025 | No | 7 | 39 | None | |
ME | 23andMe Holding Co - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.58 | 2.51 | -0.39 | 0.00 | 0.61 | 1.00 | 7/18/2025 | No | 13 | 35 | None | |
ARCC | Ares Capital Corp | Options Chain | 0.45 | 0.70 | 0.58 | 0.03 | 0.21 | -0.39 | 0.00 | 21.59 | 21.00 | 7/18/2025 | No | 10 | 77 | None | |
RYN | Rayonier Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.08 | -0.39 | 0.00 | 23.34 | 22.50 | 7/18/2025 | No | 15 | 45 | None | |
EXPI | eXp World Holdings Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.08 | 0.55 | -0.42 | -0.01 | 7.70 | 7.50 | 7/18/2025 | No | 13 | 22 | None | |
SCS | Steelcase Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.06 | 0.39 | -0.45 | -0.01 | 10.15 | 10.00 | 7/18/2025 | Yes | 18 | 39 | None | |
RGLS | Regulus Therapeutics Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.07 | 0.44 | -0.48 | -0.01 | 7.91 | 8.00 | 7/18/2025 | No | 9 | 33 | None | |
MUX | McEwen Mining Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.07 | 0.45 | -0.48 | -0.01 | 7.67 | 8.00 | 7/18/2025 | No | 10 | 27 | None | |
VALE | Vale S.A. | Options Chain | 0.49 | 0.65 | 0.57 | 0.06 | 0.27 | -0.53 | -0.01 | 9.58 | 10.00 | 7/3/2025 | No | 10 | 53 | None | |
WOLF | Wolfspeed Inc | Options Chain | 0.54 | 0.58 | 0.56 | 0.56 | 4.23 | -0.23 | 0.00 | 1.71 | 1.00 | 7/18/2025 | No | 8 | 30 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.50 | 0.62 | 0.56 | 0.07 | 0.62 | -0.41 | -0.01 | 8.86 | 8.50 | 6/27/2025 | No | 15 | 8 | None | |
LUMN | Lumen Technologies Inc | Options Chain | 0.54 | 0.58 | 0.56 | 0.14 | 0.75 | -0.55 | 0.00 | 3.84 | 4.00 | 7/18/2025 | No | 7 | 27 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 0.35 | 0.75 | 0.55 | 0.07 | 0.81 | -0.21 | -0.01 | 9.46 | 7.50 | 7/18/2025 | No | 9 | 39 | None | |
RCKT | Rocket Pharmaceuticals Inc | Options Chain | 0.40 | 0.70 | 0.55 | 0.11 | 1.21 | -0.25 | -0.01 | 6.56 | 5.00 | 7/18/2025 | No | 10 | 35 | None | |
TDC | Teradata Corp | Options Chain | 0.20 | 0.90 | 0.55 | 0.03 | 0.37 | -0.25 | -0.01 | 22.08 | 20.00 | 7/18/2025 | No | 14 | 45 | None | |
SBGI | Sinclair Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.54 | -0.25 | -0.01 | 14.03 | 12.50 | 7/18/2025 | No | 15 | 44 | None | |
PLCE | Childrens Place Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 1.04 | -0.30 | -0.01 | 5.91 | 5.00 | 7/18/2025 | No | 8 | 22 | None | |
DV | DoubleVerify Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.44 | -0.33 | -0.01 | 13.75 | 12.50 | 7/18/2025 | No | 13 | 28 | None | |
HST | Host Hotels & Resorts Inc | Options Chain | 0.40 | 0.70 | 0.55 | 0.04 | 0.38 | -0.33 | -0.01 | 14.83 | 14.00 | 7/18/2025 | No | 10 | 55 | None | |
ABR | Arbor Realty Trust Inc | Options Chain | 0.49 | 0.60 | 0.55 | 0.06 | 0.55 | -0.35 | -0.01 | 9.48 | 9.00 | 7/18/2025 | No | 14 | 54 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.43 | 0.66 | 0.55 | 0.03 | 0.27 | -0.35 | 0.00 | 18.73 | 18.00 | 7/18/2025 | No | 11 | 62 | None | |
OUT | Outfront Media Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.04 | 0.32 | -0.35 | 0.00 | 15.73 | 15.00 | 7/18/2025 | No | 14 | 45 | None | |
BXMT | Blackstone Mortgage Trust Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.28 | -0.37 | -0.01 | 18.73 | 18.00 | 7/18/2025 | No | 7 | 43 | None | |
AMX | America Movil S.A.B.DE C.V. | Options Chain | 0.25 | 0.85 | 0.55 | 0.03 | 0.29 | -0.38 | -0.01 | 17.56 | 17.00 | 7/18/2025 | Yes | 12 | 39 | None | |
SWBI | Smith & Wesson Brands Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.50 | -0.39 | -0.01 | 9.46 | 9.00 | 7/18/2025 | No | 17 | 40 | None | |
STWD | Starwood Property Trust Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.03 | 0.24 | -0.39 | 0.00 | 19.46 | 19.00 | 7/18/2025 | No | 9 | 65 | None | |
EWCZ | European Wax Center Inc - Class A | Options Chain | 0.30 | 0.80 | 0.55 | 0.11 | 0.74 | -0.40 | 0.00 | 5.18 | 5.00 | 7/18/2025 | Yes | 12 | 33 | None | |
NNOX | Nano X Imaging Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 0.75 | -0.42 | 0.00 | 5.24 | 5.00 | 7/18/2025 | Yes | 11 | 13 | None | |
NVRI | Enviri Corp | Options Chain | 0.45 | 0.65 | 0.55 | 0.07 | 0.46 | -0.47 | 0.00 | 7.66 | 7.50 | 7/18/2025 | No | 7 | 27 | None | |
EVGO | EVgo Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.79 | -0.48 | 0.00 | 3.60 | 4.00 | 7/18/2025 | No | 8 | 28 | None | |
AG | First Majestic Silver Corporation | Options Chain | 0.53 | 0.56 | 0.55 | 0.09 | 0.54 | -0.48 | 0.00 | 5.89 | 6.00 | 7/18/2025 | No | 12 | 35 | None | |
PAYO | Payoneer Global Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.08 | 0.48 | -0.48 | -0.01 | 6.87 | 7.00 | 7/18/2025 | No | 15 | 35 | None | |
GOTU | Gaotu Techedu Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.69 | -0.55 | 0.00 | 3.73 | 4.00 | 7/18/2025 | No | 12 | 6 | None | |
IMMR | Immersion Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.38 | -0.55 | 0.00 | 7.39 | 7.50 | 7/18/2025 | No | 19 | 57 | None | |
PBA | Pembina Pipeline Corporation | Options Chain | 0.35 | 0.70 | 0.53 | 0.02 | 0.25 | -0.21 | -0.01 | 37.15 | 35.00 | 7/18/2025 | No | 11 | 72 | None | |
BZ | Kanzhun Ltd | Options Chain | 0.15 | 0.90 | 0.53 | 0.04 | 0.72 | -0.21 | -0.02 | 17.41 | 15.00 | 7/18/2025 | No | 16 | 22 | None | |
TITN | Titan Machinery Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.51 | -0.21 | -0.01 | 20.13 | 17.50 | 7/18/2025 | No | 8 | 39 | None | |
AEHR | Aehr Test Systems | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.84 | -0.26 | -0.01 | 8.85 | 7.50 | 7/18/2025 | No | 17 | 29 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.09 | 0.91 | -0.29 | -0.01 | 6.85 | 6.00 | 7/18/2025 | Yes | 13 | 39 | None | |
ARHS | Arhaus Inc Class A | Options Chain | 0.40 | 0.65 | 0.53 | 0.07 | 0.68 | -0.31 | -0.01 | 8.17 | 7.50 | 7/18/2025 | No | 16 | 41 | None | |
OSPN | OneSpan Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.04 | 0.39 | -0.32 | -0.01 | 15.72 | 15.00 | 7/18/2025 | No | 19 | 42 | None | |
AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 0.35 | 0.70 | 0.53 | 0.11 | 0.83 | -0.37 | -0.01 | 5.31 | 5.00 | 7/18/2025 | Yes | 13 | 32 |
Small Cap Stock List |
|
CDE | Coeur Mining Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.07 | 0.57 | -0.38 | -0.01 | 7.81 | 7.50 | 7/18/2025 | No | 12 | 48 | None | |
AVO | Mission Produce Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.05 | 0.41 | -0.40 | -0.01 | 10.16 | 10.00 | 7/18/2025 | Yes | 17 | 31 | None | |
SMWB | Similarweb Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.07 | 0.47 | -0.45 | -0.01 | 7.54 | 7.50 | 7/18/2025 | No | 10 | 17 | None | |
SSP | E.W. Scripps Co. - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.21 | 2.06 | -0.46 | 0.00 | 2.11 | 2.50 | 7/18/2025 | No | 16 | 48 | None | |
BB | BlackBerry Ltd | Options Chain | 0.50 | 0.55 | 0.53 | 0.13 | 0.66 | -0.53 | 0.00 | 3.76 | 4.00 | 7/18/2025 | Yes | 10 | 24 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.51 | 0.53 | 0.52 | 0.07 | 0.52 | -0.39 | -0.01 | 8.43 | 8.00 | 7/18/2025 | No | 6 | 33 | None | |
HE | Hawaiian Electric Industries Inc | Options Chain | 0.31 | 0.72 | 0.52 | 0.05 | 0.42 | -0.42 | -0.01 | 10.55 | 10.50 | 7/3/2025 | No | 6 | 32 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.50 | 0.52 | 0.51 | 0.09 | 0.76 | -0.33 | -0.01 | 6.97 | 6.00 | 7/18/2025 | No | 6 | 41 | None | |
CGC | Canopy Growth Corporation | Options Chain | 0.49 | 0.53 | 0.51 | 0.26 | 1.39 | -0.47 | 0.00 | 1.93 | 2.00 | 7/18/2025 | No | 9 | 39 | None |