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 | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SMCI | Super Micro Computer Inc | Options Chain | 102.20 | 108.90 | 105.55 | 0.11 | 0.93 | -0.40 | -1.62 | 1,078.70 | 975.00 | 4/26 | No | 11 | None | |
NVDA | NVIDIA Corp | Options Chain | 52.40 | 53.55 | 52.98 | 0.06 | 0.57 | -0.40 | -0.89 | 881.85 | 865.00 | 4/26 | No | 14 | None | |
NFLX | Netflix Inc | Options Chain | 26.95 | 28.35 | 27.65 | 0.05 | 0.45 | -0.39 | -0.50 | 605.51 | 605.00 | 4/26 | Yes | 8 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 22.85 | 23.70 | 23.28 | 0.05 | 0.47 | -0.39 | -0.42 | 484.11 | 485.00 | 4/26 | Yes | 16 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 20.20 | 21.10 | 20.65 | 0.09 | 0.84 | -0.38 | -0.34 | 239.62 | 230.00 | 4/26 | No | 9 | None | |
ADBE | Adobe Inc | Options Chain | 14.30 | 15.00 | 14.65 | 0.03 | 0.30 | -0.38 | -0.28 | 513.86 | 505.00 | 4/26 | No | 12 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 11.80 | 13.40 | 12.60 | 0.04 | 0.40 | -0.40 | -0.23 | 321.06 | 315.00 | 4/26 | No | 9 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 10.30 | 14.30 | 12.30 | 0.19 | 1.48 | -0.40 | -0.16 | 63.35 | 64.00 | 4/26 | Yes | 8 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 9.20 | 13.90 | 11.55 | 0.18 | 1.49 | -0.39 | -0.16 | 63.35 | 63.00 | 4/26 | Yes | 8 | None | |
TSLA | Tesla Inc | Options Chain | 9.90 | 10.05 | 9.98 | 0.06 | 0.55 | -0.40 | -0.17 | 173.80 | 170.00 | 4/26 | Yes | 12 | None | |
CAT | Caterpillar Inc | Options Chain | 9.55 | 10.30 | 9.93 | 0.03 | 0.30 | -0.39 | -0.18 | 351.90 | 345.00 | 4/26 | Yes | 14 | None | |
ARM | Options Chain | 8.80 | 10.05 | 9.43 | 0.07 | 0.69 | -0.39 | -0.16 | 129.75 | 126.00 | 4/26 | No | 3 | None | ||
GS | Goldman Sachs Group Inc | Options Chain | 8.45 | 9.60 | 9.03 | 0.02 | 0.24 | -0.39 | -0.18 | 384.37 | 380.00 | 4/26 | Yes | 15 | None | |
PDD | PDD Holdings Inc | Options Chain | 8.70 | 8.95 | 8.83 | 0.07 | 0.66 | -0.39 | -0.15 | 124.50 | 125.00 | 4/26 | Yes | 16 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 8.70 | 8.90 | 8.80 | 0.05 | 0.48 | -0.38 | -0.16 | 190.65 | 185.00 | 4/26 | No | 10 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 8.50 | 8.80 | 8.65 | 0.03 | 0.32 | -0.39 | -0.17 | 281.51 | 280.00 | 4/26 | No | 13 | None | |
MSFT | Microsoft Corporation | Options Chain | 7.40 | 9.25 | 8.33 | 0.02 | 0.23 | -0.36 | -0.20 | 415.38 | 410.00 | 4/26 | Yes | 14 | None | |
ENPH | Enphase Energy Inc | Options Chain | 6.85 | 9.50 | 8.18 | 0.08 | 0.69 | -0.39 | -0.14 | 111.19 | 108.00 | 4/26 | Yes | 11 | None | |
ZS | Zscaler Inc | Options Chain | 6.95 | 7.20 | 7.08 | 0.04 | 0.41 | -0.36 | -0.14 | 195.94 | 190.00 | 4/26 | No | 5 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 6.80 | 7.20 | 7.00 | 0.09 | 0.83 | -0.39 | -0.11 | 80.79 | 78.00 | 4/26 | No | 8 | None | |
FDX | Fedex Corp | Options Chain | 6.30 | 7.60 | 6.95 | 0.03 | 0.33 | -0.34 | -0.15 | 253.18 | 245.00 | 4/26 | Yes | 14 | None | |
CRM | Salesforce Inc | Options Chain | 6.40 | 6.85 | 6.63 | 0.02 | 0.25 | -0.36 | -0.15 | 300.51 | 295.00 | 4/26 | No | 15 | None | |
AMAT | Applied Materials Inc | Options Chain | 6.10 | 6.35 | 6.23 | 0.03 | 0.36 | -0.36 | -0.13 | 200.73 | 195.00 | 4/26 | No | 14 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 5.50 | 6.00 | 5.75 | 0.04 | 0.43 | -0.40 | -0.11 | 136.64 | 134.00 | 4/26 | Yes | 19 |
Dividend Stock List |
|
BA | Boeing Company | Options Chain | 5.55 | 5.80 | 5.68 | 0.03 | 0.36 | -0.36 | -0.12 | 179.84 | 175.00 | 4/26 | Yes | 5 | None | |
DWAC | Digital World Acquisition Corp - Class A | Options Chain | 3.55 | 7.45 | 5.50 | 0.17 | 1.36 | -0.39 | -0.05 | 35.58 | 33.00 | 4/26 | No | 5 | None | |
AMZN | Amazon.com Inc | Options Chain | 5.00 | 5.10 | 5.05 | 0.03 | 0.33 | -0.36 | -0.11 | 174.48 | 170.00 | 4/26 | Yes | 14 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 4.60 | 5.50 | 5.05 | 0.07 | 0.63 | -0.39 | -0.09 | 77.14 | 75.00 | 4/26 | Yes | 11 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 4.80 | 5.25 | 5.03 | 0.03 | 0.41 | -0.34 | -0.11 | 156.69 | 150.00 | 4/26 | No | 6 | None | |
CELH | Celsius Holdings Inc | Options Chain | 4.10 | 5.95 | 5.03 | 0.06 | 0.59 | -0.39 | -0.08 | 89.54 | 87.00 | 4/26 | No | 12 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 4.75 | 5.20 | 4.98 | 0.04 | 0.39 | -0.40 | -0.10 | 129.58 | 127.00 | 4/26 | No | 7 | None | |
MU | Micron Technology Inc | Options Chain | 4.75 | 4.95 | 4.85 | 0.05 | 0.53 | -0.38 | -0.09 | 94.58 | 91.00 | 4/26 | Yes | 5 | None | |
MRNA | Moderna Inc | Options Chain | 4.30 | 5.20 | 4.75 | 0.05 | 0.51 | -0.36 | -0.09 | 103.70 | 100.00 | 4/26 | No | 10 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 4.25 | 5.10 | 4.68 | 0.03 | 0.33 | -0.36 | -0.10 | 161.86 | 157.50 | 4/26 | No | 17 |
Growth Stock List |
|
UPS | United Parcel Service Inc - Class B | Options Chain | 4.55 | 4.70 | 4.63 | 0.03 | 0.30 | -0.40 | -0.09 | 151.69 | 150.00 | 4/26 | Yes | 9 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 4.45 | 4.60 | 4.53 | 0.05 | 0.49 | -0.38 | -0.08 | 91.40 | 92.00 | 4/26 | Yes | 6 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 4.30 | 4.70 | 4.50 | 0.03 | 0.32 | -0.39 | -0.09 | 147.68 | 145.00 | 4/26 | Yes | 16 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 4.00 | 4.30 | 4.15 | 0.03 | 0.32 | -0.37 | -0.09 | 148.48 | 145.00 | 4/26 | Yes | 16 | None | |
QCOM | Qualcomm Inc | Options Chain | 3.85 | 4.30 | 4.08 | 0.03 | 0.30 | -0.35 | -0.09 | 167.20 | 162.50 | 4/26 | No | 10 | None | |
ROKU | Roku Inc - Class A | Options Chain | 3.40 | 4.65 | 4.03 | 0.07 | 0.61 | -0.40 | -0.07 | 63.65 | 62.00 | 4/26 | Yes | 8 | None | |
BIDU | Baidu Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.04 | 0.38 | -0.40 | -0.07 | 104.77 | 103.00 | 4/26 | No | 15 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 3.85 | 4.05 | 3.95 | 0.02 | 0.21 | -0.40 | -0.06 | 192.66 | 190.00 | 4/26 | Yes | 15 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 3.60 | 4.20 | 3.90 | 0.04 | 0.39 | -0.39 | -0.07 | 106.63 | 104.00 | 4/26 | No | 14 | None | |
NVO | Novo Nordisk | Options Chain | 3.65 | 4.05 | 3.85 | 0.03 | 0.30 | -0.39 | -0.06 | 132.36 | 130.00 | 4/26 | No | 14 | None | |
SQ | Block Inc - Class A | Options Chain | 3.60 | 3.90 | 3.75 | 0.05 | 0.47 | -0.39 | -0.07 | 80.15 | 79.00 | 4/26 | No | 10 | None | |
W | Wayfair Inc - Class A | Options Chain | 3.60 | 3.85 | 3.73 | 0.06 | 0.63 | -0.37 | -0.07 | 60.23 | 58.00 | 4/26 | No | 7 | None | |
CLSK | Cleanspark Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.20 | 1.57 | -0.39 | -0.05 | 17.43 | 17.50 | 4/26 | No | 8 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.40 | 3.55 | 3.48 | 0.04 | 0.35 | -0.40 | -0.07 | 99.68 | 97.00 | 4/26 | Yes | 12 | None | |
BX | Blackstone Inc | Options Chain | 2.90 | 3.95 | 3.43 | 0.03 | 0.37 | -0.35 | -0.07 | 123.43 | 119.00 | 4/26 | Yes | 5 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 3.10 | 3.65 | 3.38 | 0.04 | 0.44 | -0.40 | -0.06 | 77.15 | 76.00 | 4/26 | No | 11 | None | |
GE | General Electric Company | Options Chain | 2.82 | 3.75 | 3.29 | 0.02 | 0.30 | -0.29 | -0.09 | 169.91 | 162.50 | 4/26 | Yes | 11 | None | |
IBM | International Business Machines Corp | Options Chain | 2.30 | 4.20 | 3.25 | 0.02 | 0.26 | -0.31 | -0.10 | 191.69 | 185.00 | 4/26 | Yes | 11 | None | |
CLSK | Cleanspark Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.19 | 1.57 | -0.37 | -0.04 | 17.43 | 17.00 | 4/26 | No | 8 | None | |
RILY | B. Riley Financial Inc | Options Chain | 2.40 | 3.80 | 3.10 | 0.19 | 1.57 | -0.38 | -0.03 | 15.70 | 16.00 | 4/26 | No | 9 | None | |
CAVA | Options Chain | 2.90 | 3.20 | 3.05 | 0.05 | 0.52 | -0.38 | -0.06 | 62.05 | 60.00 | 4/26 | No | 3 | None | ||
MARA | Marathon Digital Holdings Inc | Options Chain | 2.96 | 3.05 | 3.01 | 0.16 | 1.30 | -0.39 | -0.04 | 19.34 | 19.00 | 4/26 | No | 14 | None | |
TGT | Target Corp | Options Chain | 2.90 | 3.05 | 2.98 | 0.02 | 0.21 | -0.36 | -0.07 | 167.59 | 165.00 | 4/26 | No | 15 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 2.86 | 3.05 | 2.96 | 0.04 | 0.38 | -0.40 | -0.05 | 78.35 | 77.00 | 4/26 | No | 10 | None | |
ON | ON Semiconductor Corp | Options Chain | 2.77 | 3.10 | 2.94 | 0.04 | 0.42 | -0.38 | -0.06 | 74.87 | 72.00 | 4/26 | No | 10 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 2.82 | 2.97 | 2.90 | 0.09 | 0.81 | -0.39 | -0.05 | 34.21 | 33.00 | 4/26 | No | 4 | None | |
EOG | EOG Resources Inc | Options Chain | 2.60 | 3.10 | 2.85 | 0.02 | 0.25 | -0.39 | -0.05 | 123.57 | 121.00 | 4/26 | No | 15 |
Dividend Stock List |
|
ORCL | Oracle Corp | Options Chain | 2.77 | 2.93 | 2.85 | 0.02 | 0.23 | -0.40 | -0.05 | 125.60 | 126.00 | 4/26 | No | 11 | None | |
AAPL | Apple Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.02 | 0.22 | -0.34 | -0.08 | 173.72 | 170.00 | 4/26 | No | 9 | None | |
MRVL | Marvell Technology Inc | Options Chain | 2.71 | 2.83 | 2.77 | 0.04 | 0.45 | -0.37 | -0.05 | 66.98 | 65.00 | 4/26 | No | 4 | None | |
PEP | PepsiCo Inc | Options Chain | 2.62 | 2.74 | 2.68 | 0.02 | 0.16 | -0.39 | -0.06 | 165.25 | 170.00 | 4/26 | Yes | 11 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 2.39 | 2.92 | 2.66 | 0.05 | 0.51 | -0.36 | -0.05 | 56.98 | 55.00 | 4/26 | No | 16 | None | |
COP | Conoco Phillips | Options Chain | 2.52 | 2.71 | 2.62 | 0.02 | 0.23 | -0.39 | -0.06 | 120.26 | 119.00 | 4/26 | No | 8 | None | |
SE | Sea Ltd | Options Chain | 2.39 | 2.67 | 2.53 | 0.05 | 0.48 | -0.37 | -0.05 | 58.15 | 56.00 | 4/26 | No | 8 | None | |
UBER | Uber Technologies Inc | Options Chain | 2.47 | 2.58 | 2.53 | 0.03 | 0.36 | -0.38 | -0.05 | 75.70 | 74.00 | 4/26 | No | 6 | None | |
CVX | Chevron Corp | Options Chain | 2.39 | 2.51 | 2.45 | 0.02 | 0.20 | -0.34 | -0.06 | 155.41 | 152.50 | 4/26 | Yes | 10 | None | |
X | United States Steel Corp | Options Chain | 1.99 | 2.85 | 2.42 | 0.06 | 0.56 | -0.40 | -0.05 | 38.87 | 39.00 | 4/26 | Yes | 12 | None | |
DIS | Walt Disney Co (The) | Options Chain | 2.26 | 2.44 | 2.35 | 0.02 | 0.23 | -0.38 | -0.05 | 113.85 | 112.00 | 4/26 | No | 8 | None | |
MS | Morgan Stanley | Options Chain | 2.12 | 2.42 | 2.27 | 0.03 | 0.26 | -0.40 | -0.04 | 88.28 | 87.00 | 4/26 | Yes | 10 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 2.11 | 2.27 | 2.19 | 0.03 | 0.32 | -0.38 | -0.05 | 73.52 | 72.00 | 4/26 | No | 17 | None | |
JNJ | Johnson & Johnson | Options Chain | 2.02 | 2.30 | 2.16 | 0.01 | 0.16 | -0.36 | -0.06 | 156.76 | 155.00 | 4/26 | Yes | 15 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.06 | 2.17 | 2.12 | 0.02 | 0.20 | -0.38 | -0.05 | 112.30 | 111.00 | 4/26 | Yes | 12 | None | |
MMM | 3M Company | Options Chain | 1.84 | 2.36 | 2.10 | 0.02 | 0.27 | -0.33 | -0.05 | 105.15 | 102.00 | 4/26 | Yes | 7 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.01 | 2.18 | 2.10 | 0.03 | 0.34 | -0.39 | -0.04 | 62.85 | 63.00 | 4/26 | No | 13 | None | |
FTNT | Fortinet Inc | Options Chain | 1.94 | 2.08 | 2.01 | 0.03 | 0.33 | -0.37 | -0.04 | 67.55 | 66.00 | 4/26 | No | 11 | None | |
WOLF | Wolfspeed Inc | Options Chain | 1.90 | 2.10 | 2.00 | 0.08 | 0.81 | -0.37 | -0.03 | 25.05 | 24.00 | 4/26 | Yes | 4 | None | |
TWLO | Twilio Inc Class A | Options Chain | 1.76 | 2.14 | 1.95 | 0.03 | 0.37 | -0.36 | -0.04 | 60.71 | 59.00 | 4/26 | No | 11 | None | |
UPST | Upstart Holdings Inc | Options Chain | 1.79 | 2.00 | 1.90 | 0.08 | 0.81 | -0.37 | -0.03 | 24.14 | 23.00 | 4/26 | No | 5 | None | |
SCHW | Charles Schwab Corp | Options Chain | 1.82 | 1.97 | 1.90 | 0.03 | 0.32 | -0.37 | -0.04 | 67.05 | 66.00 | 4/26 | Yes | 6 | None | |
RTX | RTX Corp | Options Chain | 1.65 | 2.14 | 1.90 | 0.02 | 0.37 | -0.38 | -0.04 | 92.90 | 92.00 | 4/26 | Yes | 8 | None | |
LI | Li Auto Inc | Options Chain | 1.79 | 1.90 | 1.85 | 0.06 | 0.59 | -0.37 | -0.04 | 37.87 | 32.00 | 4/26 | No | 15 | None | |
IOT | Samsara Inc - Class A | Options Chain | 1.75 | 1.90 | 1.83 | 0.05 | 0.51 | -0.39 | -0.03 | 36.95 | 36.00 | 4/26 | No | 7 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 1.75 | 1.89 | 1.82 | 0.03 | 0.30 | -0.38 | -0.04 | 66.23 | 65.00 | 4/26 | No | 19 |
Growth Stock List |
|
AI | C3.ai Inc - Class A | Options Chain | 1.77 | 1.84 | 1.81 | 0.06 | 0.61 | -0.40 | -0.03 | 29.05 | 28.00 | 4/26 | No | 7 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 1.70 | 1.90 | 1.80 | 0.05 | 0.44 | -0.40 | -0.03 | 39.73 | 39.00 | 4/26 | Yes | 14 | None | |
CVS | CVS Health Corp | Options Chain | 1.69 | 1.88 | 1.79 | 0.02 | 0.25 | -0.39 | -0.03 | 77.57 | 76.00 | 4/26 | No | 13 | None | |
CMA | Comerica Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.04 | 0.41 | -0.36 | -0.04 | 49.49 | 48.00 | 4/26 | Yes | 15 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 1.40 | 2.10 | 1.75 | 0.13 | 1.14 | -0.38 | -0.03 | 13.91 | 13.50 | 4/26 | Yes | 11 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.49 | 2.01 | 1.75 | 0.04 | 0.47 | -0.39 | -0.03 | 39.83 | 39.00 | 4/26 | No | 14 | None | |
PG | Procter & Gamble Company | Options Chain | 1.69 | 1.79 | 1.74 | 0.01 | 0.15 | -0.32 | -0.03 | 161.38 | 157.50 | 4/26 | Yes | 9 | None | |
CART | Options Chain | 1.50 | 1.95 | 1.73 | 0.05 | 0.50 | -0.36 | -0.04 | 37.25 | 36.00 | 4/26 | No | 3 | None | ||
SBUX | Starbucks Corp | Options Chain | 1.57 | 1.87 | 1.72 | 0.02 | 0.20 | -0.39 | -0.04 | 90.18 | 90.00 | 4/26 | No | 12 | None | |
SOUN | Options Chain | 1.60 | 1.75 | 1.68 | 0.21 | 1.69 | -0.38 | -0.02 | 8.81 | 8.00 | 4/26 | No | 3 | None | ||
FCX | Freeport-McMoRan Inc | Options Chain | 1.24 | 2.09 | 1.67 | 0.04 | 0.42 | -0.36 | -0.03 | 44.48 | 43.00 | 4/26 | Yes | 8 | None | |
CCJ | Cameco Corp | Options Chain | 1.58 | 1.75 | 1.67 | 0.04 | 0.42 | -0.39 | -0.03 | 41.95 | 41.00 | 4/26 | No | 11 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 1.47 | 1.82 | 1.65 | 0.04 | 0.45 | -0.36 | -0.04 | 43.52 | 42.00 | 4/26 | No | 5 | None | |
ATMU | Options Chain | 0.35 | 2.95 | 1.65 | 0.06 | 0.59 | -0.39 | -0.03 | 26.83 | 26.00 | 4/26 | No | 3 | None | ||
ADM | Archer Daniels Midland Company | Options Chain | 1.15 | 2.10 | 1.63 | 0.03 | 0.31 | -0.35 | -0.03 | 60.41 | 59.00 | 4/26 | Yes | 9 | None | |
INTC | Intel Corp | Options Chain | 1.50 | 1.58 | 1.54 | 0.04 | 0.44 | -0.34 | -0.03 | 42.71 | 41.00 | 4/26 | Yes | 5 | None | |
AA | Alcoa Corp | Options Chain | 1.47 | 1.59 | 1.53 | 0.05 | 0.53 | -0.37 | -0.03 | 31.03 | 30.00 | 4/26 | Yes | 6 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 1.42 | 1.61 | 1.52 | 0.03 | 0.49 | -0.28 | -0.05 | 47.67 | 45.00 | 4/26 | No | 5 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 1.47 | 1.55 | 1.51 | 0.04 | 0.42 | -0.34 | -0.03 | 43.55 | 42.00 | 4/26 | Yes | 13 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 1.46 | 1.53 | 1.50 | 0.04 | 0.47 | -0.36 | -0.03 | 39.49 | 35.00 | 4/26 | No | 3 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 1.31 | 1.68 | 1.50 | 0.09 | 0.91 | -0.37 | -0.02 | 17.39 | 16.00 | 4/26 | Yes | 13 | None | |
X | United States Steel Corp | Options Chain | 1.19 | 1.74 | 1.47 | 0.04 | 0.45 | -0.34 | -0.05 | 38.87 | 38.00 | 4/26 | Yes | 12 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 1.00 | 1.91 | 1.46 | 0.03 | 0.35 | -0.38 | -0.02 | 42.77 | 42.00 | 4/26 | Yes | 13 | None | |
WFC | Wells Fargo & Company | Options Chain | 1.43 | 1.49 | 1.46 | 0.03 | 0.26 | -0.39 | -0.03 | 57.77 | 57.00 | 4/26 | Yes | 17 | None | |
NEE | NextEra Energy Inc | Options Chain | 1.30 | 1.60 | 1.45 | 0.02 | 0.27 | -0.38 | -0.04 | 59.70 | 59.00 | 4/26 | Yes | 12 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.19 | 1.68 | 1.44 | 0.04 | 0.40 | -0.39 | -0.03 | 33.51 | 35.00 | 4/26 | No | 12 | None | |
AZN | Astrazeneca plc | Options Chain | 1.35 | 1.50 | 1.43 | 0.02 | 0.23 | -0.38 | -0.03 | 65.85 | 65.00 | 4/26 | Yes | 12 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.25 | 1.46 | 1.36 | 0.03 | 0.33 | -0.34 | -0.03 | 51.06 | 49.00 | 4/26 | Yes | 6 | None | |
DOW | Dow Inc | Options Chain | 1.17 | 1.47 | 1.32 | 0.02 | 0.26 | -0.36 | -0.03 | 56.74 | 56.00 | 4/26 | Yes | 8 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 0.65 | 1.95 | 1.30 | 0.24 | 1.89 | -0.39 | -0.01 | 5.28 | 5.50 | 4/26 | No | 6 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 1.20 | 1.35 | 1.28 | 0.08 | 0.67 | -0.40 | -0.02 | 17.47 | 17.00 | 4/26 | Yes | 17 | None | |
MDT | Medtronic Plc | Options Chain | 1.17 | 1.37 | 1.27 | 0.02 | 0.18 | -0.37 | -0.02 | 83.85 | 82.00 | 4/26 | No | 11 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.15 | 1.38 | 1.27 | 0.12 | 1.05 | -0.38 | -0.02 | 11.69 | 11.00 | 4/26 | No | 11 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 1.24 | 1.29 | 1.27 | 0.05 | 0.51 | -0.40 | -0.02 | 23.54 | 23.50 | 4/26 | No | 11 | None | |
NEM | Newmont Corp | Options Chain | 1.10 | 1.42 | 1.26 | 0.04 | 0.38 | -0.40 | -0.02 | 33.90 | 34.00 | 4/26 | Yes | 6 | None | |
AR | Antero Resources Corp | Options Chain | 0.81 | 1.69 | 1.25 | 0.05 | 0.36 | -0.38 | -0.02 | 25.60 | 25.00 | 4/26 | Yes | 7 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 1.11 | 1.34 | 1.23 | 0.04 | 0.42 | -0.35 | -0.03 | 34.19 | 33.00 | 4/26 | Yes | 10 | None | |
MGM | MGM Resorts International | Options Chain | 1.14 | 1.31 | 1.23 | 0.03 | 0.32 | -0.37 | -0.03 | 42.88 | 43.00 | 4/26 | No | 12 | None | |
HUT | Hut 8 Corp | Options Chain | 0.98 | 1.48 | 1.23 | 0.16 | 1.33 | -0.40 | -0.01 | 7.79 | 7.50 | 4/26 | No | 7 | None | |
ONON | On Holding AG Class A | Options Chain | 1.15 | 1.26 | 1.21 | 0.04 | 0.41 | -0.36 | -0.02 | 33.18 | 32.00 | 4/26 | No | 11 | None | |
KSS | Kohl`s Corp | Options Chain | 1.15 | 1.26 | 1.21 | 0.05 | 0.47 | -0.39 | -0.01 | 24.87 | 24.00 | 4/26 | No | 6 | None | |
C | Citigroup Inc | Options Chain | 1.16 | 1.23 | 1.20 | 0.02 | 0.27 | -0.34 | -0.03 | 58.63 | 57.00 | 4/26 | Yes | 12 | None | |
EBAY | EBay Inc | Options Chain | 1.00 | 1.39 | 1.20 | 0.02 | 0.29 | -0.34 | -0.03 | 51.35 | 50.00 | 4/26 | Yes | 14 | None | |
NTR | Nutrien Ltd | Options Chain | 1.10 | 1.25 | 1.18 | 0.02 | 0.27 | -0.35 | -0.02 | 53.76 | 52.00 | 4/26 | No | 10 | None | |
HAL | Halliburton Company | Options Chain | 1.03 | 1.32 | 1.18 | 0.03 | 0.34 | -0.37 | -0.02 | 37.71 | 37.00 | 4/26 | Yes | 17 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.31 | -0.37 | -0.02 | 44.16 | 43.00 | 4/26 | Yes | 12 | None | |
GM | General Motors Company | Options Chain | 1.10 | 1.25 | 1.18 | 0.03 | 0.31 | -0.38 | -0.02 | 40.82 | 40.00 | 4/26 | Yes | 16 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.02 | 1.31 | 1.17 | 0.07 | 0.65 | -0.38 | -0.02 | 17.25 | 17.50 | 4/26 | No | 8 | None | |
USB | U.S. Bancorp. | Options Chain | 1.07 | 1.25 | 1.16 | 0.03 | 0.31 | -0.37 | -0.02 | 42.47 | 41.00 | 4/26 | Yes | 11 | None | |
DAL | Delta Air Lines Inc | Options Chain | 1.10 | 1.16 | 1.13 | 0.03 | 0.33 | -0.34 | -0.03 | 43.44 | 42.00 | 4/26 | Yes | 15 | None | |
U | Unity Software Inc | Options Chain | 1.12 | 1.14 | 1.13 | 0.05 | 0.51 | -0.35 | -0.02 | 26.07 | 25.00 | 4/26 | No | 7 | None | |
RUN | Sunrun Inc | Options Chain | 1.02 | 1.23 | 1.13 | 0.11 | 0.90 | -0.40 | -0.02 | 9.91 | 10.00 | 4/26 | No | 7 | None | |
SLB | SLB | Options Chain | 0.97 | 1.27 | 1.12 | 0.02 | 0.29 | -0.35 | -0.03 | 52.89 | 52.00 | 4/26 | Yes | 15 | None | |
BYND | Beyond Meat Inc | Options Chain | 1.03 | 1.20 | 1.12 | 0.15 | 1.18 | -0.37 | -0.01 | 8.31 | 7.50 | 4/26 | No | 8 | None | |
MVIS | Microvision Inc | Options Chain | 0.01 | 2.19 | 1.10 | 0.73 | 0.06 | -0.35 | 0.00 | 1.96 | 1.50 | 4/26 | No | 8 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.06 | 1.12 | 1.09 | 0.02 | 0.22 | -0.32 | -0.03 | 62.52 | 62.00 | 4/26 | No | 7 | None | |
M | Macy`s Inc | Options Chain | 0.80 | 1.38 | 1.09 | 0.05 | 0.49 | -0.40 | -0.02 | 21.23 | 21.00 | 4/26 | No | 7 | None | |
DVN | Devon Energy Corp | Options Chain | 0.78 | 1.37 | 1.08 | 0.02 | 0.29 | -0.33 | -0.03 | 47.47 | 46.00 | 4/26 | No | 9 | None | |
JD | JD.com Inc | Options Chain | 1.03 | 1.06 | 1.05 | 0.04 | 0.46 | -0.32 | -0.01 | 27.85 | 26.00 | 4/26 | No | 19 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 0.97 | 1.03 | 1.00 | 0.06 | 0.59 | -0.37 | -0.02 | 18.21 | 17.50 | 4/26 | No | 8 | None | |
TFC | Truist Financial Corporation | Options Chain | 0.92 | 1.06 | 0.99 | 0.03 | 0.33 | -0.36 | -0.02 | 34.93 | 34.00 | 4/26 | Yes | 7 | None | |
GPS | Gap Inc | Options Chain | 0.86 | 1.08 | 0.97 | 0.04 | 0.40 | -0.40 | -0.02 | 24.69 | 24.00 | 4/26 | No | 10 | None | |
VZ | Verizon Communications Inc | Options Chain | 0.90 | 0.97 | 0.94 | 0.02 | 0.23 | -0.38 | -0.01 | 39.93 | 39.00 | 4/26 | Yes | 9 | None | |
TOST | Toast Inc - Class A | Options Chain | 0.87 | 0.94 | 0.91 | 0.04 | 0.46 | -0.36 | -0.02 | 23.51 | 22.50 | 4/26 | No | 10 | None | |
XPEV | XPeng Inc | Options Chain | 0.82 | 1.00 | 0.91 | 0.10 | 0.80 | -0.40 | -0.01 | 9.82 | 9.50 | 4/26 | Yes | 11 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.86 | 0.94 | 0.90 | 0.05 | 0.56 | -0.36 | -0.02 | 17.70 | 17.00 | 4/26 | No | 7 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.88 | 0.92 | 0.90 | 0.08 | 0.76 | -0.39 | -0.01 | 11.08 | 11.00 | 4/26 | No | 8 | None | |
WBA | Walgreens Boots Alliance Inc | Options Chain | 0.84 | 0.93 | 0.89 | 0.04 | 0.45 | -0.38 | -0.02 | 20.69 | 20.00 | 4/26 | Yes | 9 | None | |
GRPN | Groupon Inc | Options Chain | 0.60 | 1.15 | 0.88 | 0.07 | 0.82 | -0.34 | -0.02 | 14.36 | 13.00 | 4/26 | Yes | 9 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.83 | 0.91 | 0.87 | 0.04 | 0.48 | -0.33 | -0.02 | 22.73 | 22.00 | 4/26 | No | 9 | None | |
SNAP | Snap Inc - Class A | Options Chain | 0.86 | 0.88 | 0.87 | 0.08 | 0.83 | -0.36 | -0.02 | 11.17 | 10.50 | 4/26 | Yes | 7 | None | |
HE | Hawaiian Electric Industries Inc | Options Chain | 0.81 | 0.91 | 0.86 | 0.08 | 0.75 | -0.40 | -0.01 | 10.91 | 10.50 | 4/26 | No | 14 | None | |
TAL | TAL Education Group | Options Chain | 0.78 | 0.90 | 0.84 | 0.07 | 0.69 | -0.39 | -0.01 | 11.85 | 11.50 | 4/26 | Yes | 9 | None | |
TDOC | Teladoc Health Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.06 | 0.61 | -0.35 | -0.02 | 15.12 | 14.50 | 4/26 | Yes | 7 | None | |
LUV | Southwest Airlines Company | Options Chain | 0.79 | 0.85 | 0.82 | 0.03 | 0.37 | -0.33 | -0.02 | 28.30 | 27.00 | 4/26 | Yes | 10 | None | |
APA | APA Corporation | Options Chain | 0.78 | 0.85 | 0.82 | 0.03 | 0.34 | -0.34 | -0.02 | 32.34 | 31.00 | 4/26 | No | 10 | None | |
BILI | Bilibili Inc | Options Chain | 0.79 | 0.85 | 0.82 | 0.07 | 0.66 | -0.39 | -0.01 | 11.84 | 11.50 | 4/26 | No | 11 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 0.76 | 0.85 | 0.81 | 0.02 | 0.27 | -0.27 | -0.02 | 51.59 | 49.00 | 4/26 | Yes | 12 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.64 | 0.97 | 0.81 | 0.03 | 0.36 | -0.35 | -0.02 | 24.29 | 23.50 | 4/26 | Yes | 16 | None | |
S | SentinelOne Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.46 | -0.32 | -0.02 | 22.03 | 22.00 | 4/26 | No | 9 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.61 | 0.99 | 0.80 | 0.04 | 0.42 | -0.39 | -0.02 | 19.76 | 19.50 | 4/26 | Yes | 9 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 0.73 | 0.82 | 0.78 | 0.05 | 0.54 | -0.36 | -0.01 | 16.19 | 15.50 | 4/26 | Yes | 7 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.60 | 0.95 | 0.78 | 0.11 | 1.02 | -0.37 | -0.01 | 7.71 | 7.00 | 4/26 | Yes | 11 | None | |
EQT | EQT Corp | Options Chain | 0.71 | 0.83 | 0.77 | 0.02 | 0.33 | -0.31 | -0.02 | 33.40 | 32.00 | 4/26 | Yes | 7 | None | |
APPS | Digital Turbine Inc | Options Chain | 0.01 | 1.48 | 0.75 | 0.30 | 2.68 | -0.27 | 0.00 | 2.82 | 2.50 | 4/26 | No | 8 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.53 | -0.32 | -0.02 | 19.14 | 18.00 | 4/26 | No | 18 | None | |
YPF | YPF | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.46 | -0.35 | -0.02 | 19.26 | 18.50 | 4/26 | No | 10 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.45 | 1.05 | 0.75 | 0.15 | 1.22 | -0.38 | -0.01 | 5.50 | 5.00 | 4/26 | No | 11 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.68 | 0.79 | 0.74 | 0.04 | 0.43 | -0.36 | -0.02 | 19.40 | 19.00 | 4/26 | No | 9 | None | |
VFC | VF Corp | Options Chain | 0.66 | 0.71 | 0.69 | 0.05 | 0.49 | -0.38 | -0.01 | 14.39 | 14.00 | 4/26 | No | 7 | None | |
ENVX | Enovix Corporation | Options Chain | 0.59 | 0.79 | 0.69 | 0.10 | 0.91 | -0.38 | -0.01 | 7.33 | 7.00 | 4/26 | Yes | 6 | None | |
CIFR | Cipher Mining Inc | Options Chain | 0.40 | 0.95 | 0.68 | 0.19 | 1.40 | -0.30 | -0.01 | 3.53 | 3.50 | 4/26 | No | 9 | None | |
MOS | Mosaic Company | Options Chain | 0.65 | 0.71 | 0.68 | 0.02 | 0.31 | -0.30 | -0.02 | 32.14 | 31.00 | 4/26 | No | 13 | None | |
BTBT | Bit Digital Inc | Options Chain | 0.10 | 1.25 | 0.68 | 0.34 | 1.52 | -0.37 | 0.00 | 2.17 | 2.00 | 4/26 | Yes | 9 | None | |
KVUE | Options Chain | 0.41 | 0.93 | 0.67 | 0.03 | 0.32 | -0.39 | -0.01 | 20.41 | 20.00 | 4/26 | No | 3 | None | ||
MO | Altria Group Inc | Options Chain | 0.59 | 0.70 | 0.65 | 0.02 | 0.15 | -0.18 | 0.00 | 43.86 | 43.00 | 4/26 | Yes | 10 | None | |
BAC | Bank Of America Corp | Options Chain | 0.63 | 0.66 | 0.65 | 0.02 | 0.25 | -0.32 | -0.02 | 36.01 | 35.00 | 4/26 | Yes | 12 | None | |
IONQ | IonQ Inc | Options Chain | 0.62 | 0.68 | 0.65 | 0.07 | 0.75 | -0.36 | -0.01 | 9.54 | 9.00 | 4/26 | No | 9 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.74 | -0.36 | -0.01 | 9.54 | 9.00 | 4/26 | No | 14 | None | |
WMT | Walmart Inc | Options Chain | 0.63 | 0.65 | 0.64 | 0.01 | 0.15 | -0.32 | -0.02 | 60.86 | 60.00 | 4/26 | No | 10 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.36 | 0.92 | 0.64 | 0.05 | 0.49 | -0.36 | -0.01 | 13.32 | 13.00 | 4/26 | No | 8 | None | |
CSCO | Cisco Systems Inc | Options Chain | 0.61 | 0.65 | 0.63 | 0.01 | 0.18 | -0.33 | -0.01 | 49.27 | 48.00 | 4/26 | No | 17 | None | |
MRO | Marathon Oil Corporation | Options Chain | 0.55 | 0.66 | 0.61 | 0.02 | 0.26 | -0.35 | -0.01 | 26.48 | 26.00 | 4/26 | No | 7 | None | |
NVAX | Novavax Inc | Options Chain | 0.51 | 0.67 | 0.59 | 0.12 | 1.26 | -0.32 | -0.02 | 5.26 | 5.00 | 4/26 | No | 10 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.54 | 0.63 | 0.59 | 0.04 | 0.43 | -0.38 | -0.01 | 14.11 | 13.50 | 4/26 | No | 16 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.25 | 0.90 | 0.58 | 0.29 | 1.57 | -0.33 | -0.01 | 2.21 | 2.00 | 4/26 | No | 6 | None | |
KO | Coca-Cola Company | Options Chain | 0.52 | 0.55 | 0.54 | 0.01 | 0.14 | -0.30 | -0.02 | 59.89 | 59.00 | 4/26 | Yes | 8 | None | |
SU | Suncor Energy Inc | Options Chain | 0.49 | 0.53 | 0.51 | 0.01 | 0.24 | -0.28 | -0.02 | 36.34 | 35.00 | 4/26 | No | 13 | None | |
PFE | Pfizer Inc | Options Chain | 0.48 | 0.53 | 0.51 | 0.02 | 0.25 | -0.32 | -0.01 | 27.97 | 27.00 | 4/26 | No | 8 | None |