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 | 74.45 | 76.95 | 75.70 | 0.06 | 0.36 | -0.55 | -0.73 | 1,214.11 | 1,250.00 | 10/17/2025 | Yes | 8 | 67 | None | |
NFLX | Netflix Inc | Options Chain | 53.15 | 55.75 | 54.45 | 0.05 | 0.36 | -0.44 | -0.75 | 1,214.11 | 1,210.00 | 10/17/2025 | Yes | 8 | 67 | None | |
APP | Applovin Corp - Class A | Options Chain | 47.70 | 51.10 | 49.40 | 0.10 | 0.60 | -0.55 | -0.50 | 481.73 | 505.00 | 10/10/2025 | No | 9 | 62 | None | |
GEV | GE Vernova LLC | Options Chain | 47.50 | 48.10 | 47.80 | 0.08 | 0.47 | -0.53 | -0.45 | 579.68 | 600.00 | 10/17/2025 | No | 3 | 22 | None | |
AXON | Axon Enterprise Inc | Options Chain | 42.50 | 47.30 | 44.90 | 0.06 | 0.36 | -0.52 | -0.48 | 743.59 | 760.00 | 10/17/2025 | No | 7 | 54 | None | |
ASML | ASML Holding NV | Options Chain | 42.10 | 43.30 | 42.70 | 0.06 | 0.36 | -0.52 | -0.45 | 725.85 | 740.00 | 10/17/2025 | Yes | 14 | 59 | None | |
APP | Applovin Corp - Class A | Options Chain | 36.80 | 38.00 | 37.40 | 0.08 | 0.59 | -0.44 | -0.46 | 481.73 | 480.00 | 10/17/2025 | No | 9 | 62 | None | |
COST | Costco Wholesale Corp | Options Chain | 36.05 | 38.60 | 37.33 | 0.04 | 0.24 | -0.54 | -0.38 | 938.82 | 955.00 | 10/17/2025 | Yes | 15 | 60 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 35.90 | 36.50 | 36.20 | 0.10 | 0.56 | -0.55 | -0.31 | 341.62 | 360.00 | 10/17/2025 | No | 6 | 75 | None | |
AXON | Axon Enterprise Inc | Options Chain | 32.80 | 37.50 | 35.15 | 0.05 | 0.37 | -0.44 | -0.49 | 743.59 | 740.00 | 10/17/2025 | No | 7 | 54 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 33.50 | 35.60 | 34.55 | 0.05 | 0.28 | -0.54 | -0.37 | 735.19 | 750.00 | 10/17/2025 | No | 13 | 65 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 34.15 | 34.70 | 34.43 | 0.05 | 0.28 | -0.54 | -0.35 | 730.85 | 745.00 | 10/17/2025 | Yes | 13 | 77 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 34.10 | 34.40 | 34.25 | 0.05 | 0.27 | -0.54 | -0.35 | 735.11 | 750.00 | 10/17/2025 | No | 16 | 72 | None | |
ASML | ASML Holding NV | Options Chain | 32.50 | 33.10 | 32.80 | 0.05 | 0.37 | -0.43 | -0.46 | 725.85 | 720.00 | 10/17/2025 | Yes | 14 | 59 | None | |
GEV | GE Vernova LLC | Options Chain | 32.10 | 32.90 | 32.50 | 0.06 | 0.48 | -0.41 | -0.46 | 579.68 | 570.00 | 10/17/2025 | No | 3 | 22 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 31.65 | 32.40 | 32.03 | 0.08 | 0.50 | -0.53 | -0.30 | 366.39 | 380.00 | 10/17/2025 | No | 8 | 59 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 31.00 | 32.10 | 31.55 | 0.14 | 0.79 | -0.54 | -0.26 | 203.89 | 220.00 | 10/17/2025 | No | 10 | 60 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 28.70 | 32.50 | 30.60 | 0.10 | 0.61 | -0.55 | -0.31 | 289.98 | 305.00 | 10/10/2025 | No | 13 | 60 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 25.80 | 29.60 | 27.70 | 0.06 | 0.35 | -0.54 | -0.27 | 447.00 | 460.00 | 10/17/2025 | No | 6 | 51 | None | |
GS | Goldman Sachs Group Inc | Options Chain | 26.65 | 27.15 | 26.90 | 0.04 | 0.28 | -0.46 | -0.36 | 730.85 | 730.00 | 10/17/2025 | Yes | 13 | 77 | None | |
COST | Costco Wholesale Corp | Options Chain | 26.40 | 27.25 | 26.83 | 0.03 | 0.24 | -0.43 | -0.40 | 938.82 | 935.00 | 10/17/2025 | Yes | 15 | 60 | None | |
META | Meta Platforms Inc - Class A | Options Chain | 26.60 | 26.95 | 26.78 | 0.04 | 0.28 | -0.46 | -0.36 | 735.11 | 735.00 | 10/17/2025 | No | 16 | 72 | None | |
TSLA | Tesla Inc | Options Chain | 26.45 | 26.60 | 26.53 | 0.08 | 0.47 | -0.53 | -0.25 | 329.36 | 340.00 | 10/17/2025 | No | 8 | 49 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 25.40 | 26.75 | 26.08 | 0.08 | 0.52 | -0.54 | -0.29 | 303.56 | 315.00 | 10/10/2025 | No | 14 | 65 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 25.50 | 26.60 | 26.05 | 0.08 | 0.45 | -0.54 | -0.25 | 318.29 | 330.00 | 10/17/2025 | No | 4 | 50 | None | |
ADBE | Adobe Inc | Options Chain | 25.10 | 26.40 | 25.75 | 0.07 | 0.44 | -0.52 | -0.26 | 345.63 | 355.00 | 10/17/2025 | Yes | 12 | 62 | None | |
LLY | Lilly(Eli) & Company | Options Chain | 24.75 | 26.55 | 25.65 | 0.04 | 0.29 | -0.43 | -0.38 | 735.19 | 730.00 | 10/17/2025 | No | 13 | 65 | None | |
WING | Wingstop Inc | Options Chain | 25.10 | 26.20 | 25.65 | 0.08 | 0.44 | -0.55 | -0.24 | 318.61 | 330.00 | 10/17/2025 | No | 10 | 56 | None | |
MSTR | Microstrategy Inc - Class A | Options Chain | 24.75 | 25.30 | 25.03 | 0.07 | 0.57 | -0.44 | -0.32 | 341.62 | 340.00 | 10/17/2025 | No | 6 | 75 | None | |
MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 23.00 | 27.00 | 25.00 | 0.33 | 1.70 | -0.54 | -0.16 | 58.56 | 75.00 | 10/17/2025 | No | 8 | 42 | None | |
ZS | Zscaler Inc | Options Chain | 23.40 | 26.50 | 24.95 | 0.09 | 0.55 | -0.54 | -0.25 | 274.57 | 285.00 | 10/10/2025 | Yes | 5 | 47 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 24.60 | 25.00 | 24.80 | 0.11 | 0.64 | -0.52 | -0.23 | 220.06 | 230.00 | 10/17/2025 | No | 9 | 39 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 24.00 | 25.60 | 24.80 | 0.06 | 0.36 | -0.55 | -0.28 | 413.50 | 425.00 | 10/10/2025 | No | 6 | 45 | None | |
UTHR | United Therapeutics Corp | Options Chain | 20.10 | 28.90 | 24.50 | 0.06 | 0.41 | -0.49 | -0.27 | 404.81 | 410.00 | 10/17/2025 | No | 16 | 73 | None | |
DAVE | Dave Inc - Class A | Options Chain | 22.50 | 25.80 | 24.15 | 0.11 | 0.64 | -0.53 | -0.23 | 210.14 | 220.00 | 10/17/2025 | No | 8 | 50 | None | |
HUM | Humana Inc | Options Chain | 22.40 | 23.30 | 22.85 | 0.07 | 0.41 | -0.55 | -0.20 | 310.06 | 320.00 | 10/17/2025 | No | 12 | 59 | None | |
CVNA | Carvana Co. - Class A | Options Chain | 21.70 | 23.60 | 22.65 | 0.06 | 0.51 | -0.44 | -0.34 | 366.39 | 365.00 | 10/10/2025 | No | 8 | 59 | None | |
CLS | Celestica Inc | Options Chain | 22.20 | 22.80 | 22.50 | 0.11 | 0.63 | -0.53 | -0.21 | 200.63 | 210.00 | 10/17/2025 | No | 9 | 56 | None | |
ALAB | Astera Labs Inc | Options Chain | 22.10 | 22.80 | 22.45 | 0.12 | 0.68 | -0.54 | -0.19 | 174.24 | 185.00 | 10/17/2025 | No | 3 | 22 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 21.50 | 22.20 | 21.85 | 0.16 | 0.89 | -0.54 | -0.18 | 124.27 | 135.00 | 10/17/2025 | Yes | 12 | 29 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 21.55 | 22.00 | 21.78 | 0.10 | 0.60 | -0.54 | -0.20 | 200.21 | 210.00 | 10/17/2025 | No | 15 | 62 | None | |
AVGO | Broadcom Inc | Options Chain | 20.40 | 21.65 | 21.03 | 0.07 | 0.46 | -0.52 | -0.24 | 298.24 | 305.00 | 10/10/2025 | Yes | 8 | 66 | None | |
ADBE | Adobe Inc | Options Chain | 20.60 | 21.00 | 20.80 | 0.06 | 0.45 | -0.45 | -0.27 | 345.63 | 345.00 | 10/17/2025 | Yes | 12 | 62 | None | |
TMO | Thermo Fisher Scientific Inc | Options Chain | 19.10 | 22.20 | 20.65 | 0.04 | 0.27 | -0.54 | -0.26 | 487.53 | 495.00 | 10/10/2025 | No | 12 | 62 | None | |
ELV | Options Chain | 19.50 | 21.60 | 20.55 | 0.06 | 0.37 | -0.55 | -0.18 | 322.33 | 330.00 | 10/17/2025 | No | 3 | 21 | None | ||
DPZ | Dominos Pizza Inc | Options Chain | 18.90 | 21.80 | 20.35 | 0.04 | 0.31 | -0.50 | -0.24 | 467.30 | 470.00 | 10/17/2025 | Yes | 12 | 48 | None | |
COIN | Coinbase Global Inc - Class A | Options Chain | 19.95 | 20.25 | 20.10 | 0.07 | 0.53 | -0.43 | -0.27 | 303.56 | 300.00 | 10/17/2025 | No | 14 | 65 | None | |
LEU | Centrus Energy Corp - Class A | Options Chain | 19.40 | 20.10 | 19.75 | 0.10 | 0.79 | -0.41 | -0.26 | 203.89 | 200.00 | 10/17/2025 | No | 10 | 60 | None | |
UTHR | United Therapeutics Corp | Options Chain | 15.60 | 23.70 | 19.65 | 0.05 | 0.41 | -0.42 | -0.27 | 404.81 | 400.00 | 10/17/2025 | No | 16 | 73 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 17.80 | 21.20 | 19.50 | 0.10 | 0.61 | -0.52 | -0.19 | 182.29 | 190.00 | 10/17/2025 | No | 7 | 65 | None | |
RDDT | Reddit Inc - Class A | Options Chain | 19.00 | 19.65 | 19.33 | 0.09 | 0.65 | -0.44 | -0.23 | 220.06 | 220.00 | 10/17/2025 | No | 9 | 39 | None | |
CEG | Constellation Energy Corporation | Options Chain | 18.40 | 20.00 | 19.20 | 0.06 | 0.39 | -0.54 | -0.22 | 307.19 | 315.00 | 10/10/2025 | No | 9 | 48 | None | |
TSLA | Tesla Inc | Options Chain | 18.55 | 18.65 | 18.60 | 0.06 | 0.47 | -0.42 | -0.25 | 329.36 | 325.00 | 10/17/2025 | No | 8 | 49 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 18.05 | 19.05 | 18.55 | 0.10 | 0.55 | -0.54 | -0.16 | 186.98 | 195.00 | 10/17/2025 | No | 16 | 39 | None | |
PWR | Quanta Services Inc | Options Chain | 18.00 | 19.00 | 18.50 | 0.05 | 0.32 | -0.51 | -0.21 | 374.68 | 380.00 | 10/17/2025 | No | 11 | 58 | None | |
DAVE | Dave Inc - Class A | Options Chain | 16.90 | 20.00 | 18.45 | 0.09 | 0.65 | -0.45 | -0.23 | 210.14 | 210.00 | 10/17/2025 | No | 8 | 50 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 16.75 | 20.10 | 18.43 | 0.03 | 0.18 | -0.54 | -0.20 | 591.87 | 600.00 | 10/17/2025 | No | 11 | 66 | None | |
DUOL | Duolingo Inc - Class A | Options Chain | 18.10 | 18.70 | 18.40 | 0.07 | 0.60 | -0.38 | -0.28 | 289.98 | 280.00 | 10/17/2025 | No | 13 | 60 | None | |
CRWD | Crowdstrike Holdings Inc - Class A | Options Chain | 17.95 | 18.35 | 18.15 | 0.04 | 0.36 | -0.43 | -0.25 | 413.50 | 410.00 | 10/17/2025 | No | 6 | 45 | None | |
ORCL | Oracle Corp | Options Chain | 17.85 | 18.40 | 18.13 | 0.08 | 0.50 | -0.51 | -0.18 | 225.30 | 230.00 | 10/17/2025 | Yes | 8 | 62 | None | |
CRM | Salesforce Inc | Options Chain | 17.55 | 18.20 | 17.88 | 0.07 | 0.41 | -0.54 | -0.17 | 252.86 | 260.00 | 10/17/2025 | Yes | 16 | 59 | None | |
ALNY | Alnylam Pharmaceuticals Inc | Options Chain | 16.20 | 19.20 | 17.70 | 0.04 | 0.36 | -0.40 | -0.28 | 447.00 | 440.00 | 10/17/2025 | No | 6 | 51 | None | |
TMO | Thermo Fisher Scientific Inc | Options Chain | 15.00 | 20.00 | 17.50 | 0.04 | 0.31 | -0.45 | -0.27 | 487.53 | 485.00 | 10/10/2025 | No | 12 | 62 | None | |
HUM | Humana Inc | Options Chain | 16.90 | 17.40 | 17.15 | 0.06 | 0.41 | -0.46 | -0.21 | 310.06 | 310.00 | 10/17/2025 | No | 12 | 59 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 16.90 | 17.40 | 17.15 | 0.23 | 1.22 | -0.54 | -0.13 | 65.24 | 75.00 | 10/17/2025 | No | 7 | 54 | None | |
DPZ | Dominos Pizza Inc | Options Chain | 16.60 | 17.60 | 17.10 | 0.04 | 0.32 | -0.42 | -0.24 | 467.30 | 460.00 | 10/17/2025 | Yes | 12 | 48 | None | |
MDB | MongoDB Inc - Class A | Options Chain | 16.25 | 17.65 | 16.95 | 0.05 | 0.47 | -0.42 | -0.27 | 318.29 | 315.00 | 10/10/2025 | No | 4 | 50 | None | |
CLS | Celestica Inc | Options Chain | 16.60 | 17.30 | 16.95 | 0.08 | 0.63 | -0.44 | -0.21 | 200.63 | 200.00 | 10/17/2025 | No | 9 | 56 | None | |
MNDY | Monday.Com Ltd | Options Chain | 16.30 | 17.60 | 16.95 | 0.09 | 0.49 | -0.55 | -0.15 | 187.34 | 195.00 | 10/17/2025 | No | 13 | 39 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 16.20 | 17.40 | 16.80 | 0.05 | 0.37 | -0.49 | -0.17 | 308.80 | 310.00 | 10/17/2025 | Yes | 13 | 69 | None | |
CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 15.70 | 17.90 | 16.80 | 0.56 | 2.08 | -0.53 | -0.04 | 17.00 | 30.00 | 10/17/2025 | No | 3 | 18 | None | |
LULU | Lululemon Athletica Inc | Options Chain | 15.95 | 16.15 | 16.05 | 0.08 | 0.60 | -0.44 | -0.20 | 200.21 | 200.00 | 10/17/2025 | No | 15 | 62 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 15.55 | 16.00 | 15.78 | 0.13 | 0.73 | -0.53 | -0.12 | 120.14 | 125.00 | 10/17/2025 | No | 3 | 22 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 15.45 | 16.10 | 15.78 | 0.07 | 0.46 | -0.54 | -0.18 | 208.05 | 215.00 | 10/10/2025 | No | 4 | 51 | None | |
LMT | Lockheed Martin Corp | Options Chain | 15.30 | 16.10 | 15.70 | 0.03 | 0.20 | -0.54 | -0.17 | 452.50 | 460.00 | 10/17/2025 | No | 10 | 66 | None | |
AVGO | Broadcom Inc | Options Chain | 15.45 | 15.90 | 15.68 | 0.05 | 0.46 | -0.43 | -0.25 | 298.24 | 295.00 | 10/10/2025 | Yes | 8 | 66 | None | |
ZS | Zscaler Inc | Options Chain | 15.30 | 16.00 | 15.65 | 0.06 | 0.53 | -0.41 | -0.26 | 274.57 | 270.00 | 10/10/2025 | Yes | 5 | 47 | None | |
FDX | Fedex Corp | Options Chain | 15.45 | 15.85 | 15.65 | 0.07 | 0.40 | -0.55 | -0.13 | 224.18 | 230.00 | 10/17/2025 | Yes | 12 | 64 | None | |
WING | Wingstop Inc | Options Chain | 15.20 | 15.80 | 15.50 | 0.05 | 0.45 | -0.39 | -0.25 | 318.61 | 310.00 | 10/17/2025 | No | 10 | 56 | None | |
CAT | Caterpillar Inc | Options Chain | 15.35 | 15.65 | 15.50 | 0.04 | 0.25 | -0.50 | -0.18 | 416.05 | 420.00 | 10/17/2025 | No | 11 | 69 | None | |
FSLR | First Solar Inc | Options Chain | 15.10 | 15.40 | 15.25 | 0.08 | 0.49 | -0.50 | -0.16 | 195.78 | 200.00 | 10/17/2025 | No | 13 | 61 | None | |
MOH | Molina Healthcare Inc | Options Chain | 14.30 | 15.90 | 15.10 | 0.08 | 0.47 | -0.54 | -0.14 | 183.25 | 190.00 | 10/17/2025 | No | 14 | 54 | None | |
HCA | HCA Healthcare Inc | Options Chain | 13.70 | 16.40 | 15.05 | 0.04 | 0.24 | -0.52 | -0.16 | 406.14 | 410.00 | 10/17/2025 | No | 11 | 60 | None | |
ETN | Eaton Corporation plc | Options Chain | 14.40 | 15.40 | 14.90 | 0.04 | 0.26 | -0.54 | -0.16 | 343.75 | 350.00 | 10/17/2025 | No | 11 | 68 | None | |
ACN | Accenture plc - Class A | Options Chain | 14.60 | 15.10 | 14.85 | 0.06 | 0.36 | -0.52 | -0.15 | 256.17 | 260.00 | 10/17/2025 | Yes | 18 | 64 | None | |
COOP | Mr. Cooper Group Inc | Options Chain | 13.70 | 15.80 | 14.75 | 0.08 | 0.64 | -0.43 | -0.19 | 182.29 | 180.00 | 10/17/2025 | No | 7 | 65 | None | |
VST | Vistra Corp | Options Chain | 14.50 | 14.80 | 14.65 | 0.08 | 0.49 | -0.50 | -0.15 | 185.81 | 190.00 | 10/17/2025 | No | 9 | 60 | None | |
ELV | Options Chain | 13.20 | 16.00 | 14.60 | 0.05 | 0.37 | -0.46 | -0.18 | 322.33 | 320.00 | 10/17/2025 | No | 3 | 21 | None | ||
DASH | DoorDash Inc - Class A | Options Chain | 14.25 | 14.90 | 14.58 | 0.06 | 0.35 | -0.53 | -0.15 | 244.10 | 250.00 | 10/17/2025 | No | 10 | 59 | None | |
NEON | Neonode Inc | Options Chain | 12.40 | 16.50 | 14.45 | 0.48 | 2.38 | -0.55 | -0.06 | 20.56 | 30.00 | 10/17/2025 | No | 9 | -13 | None | |
ALAB | Astera Labs Inc | Options Chain | 13.80 | 14.40 | 14.10 | 0.08 | 0.69 | -0.40 | -0.19 | 174.24 | 170.00 | 10/17/2025 | No | 3 | 22 | None | |
CEG | Constellation Energy Corporation | Options Chain | 13.50 | 14.50 | 14.00 | 0.05 | 0.40 | -0.44 | -0.23 | 307.19 | 305.00 | 10/10/2025 | No | 9 | 48 | None | |
ORCL | Oracle Corp | Options Chain | 13.85 | 14.15 | 14.00 | 0.06 | 0.50 | -0.46 | -0.20 | 225.30 | 225.00 | 10/10/2025 | Yes | 8 | 62 | None | |
MSFT | Microsoft Corporation | Options Chain | 13.90 | 14.10 | 14.00 | 0.03 | 0.19 | -0.52 | -0.20 | 505.12 | 510.00 | 10/10/2025 | No | 13 | 68 | None | |
MLTX | MoonLake Immunotherapeutics - Class A | Options Chain | 12.00 | 15.90 | 13.95 | 0.25 | 2.03 | -0.33 | -0.17 | 58.56 | 55.00 | 10/17/2025 | No | 8 | 42 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 13.00 | 14.45 | 13.73 | 0.06 | 0.35 | -0.55 | -0.16 | 233.60 | 240.00 | 10/10/2025 | No | 2 | 46 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 13.00 | 14.20 | 13.60 | 0.25 | 1.38 | -0.52 | -0.10 | 48.46 | 55.00 | 10/17/2025 | No | 9 | -5 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 13.30 | 13.90 | 13.60 | 0.14 | 0.77 | -0.54 | -0.11 | 93.34 | 100.00 | 10/17/2025 | No | 3 | 21 | None | |
PWR | Quanta Services Inc | Options Chain | 13.30 | 13.80 | 13.55 | 0.04 | 0.32 | -0.41 | -0.21 | 374.68 | 370.00 | 10/17/2025 | No | 11 | 58 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 13.30 | 13.70 | 13.50 | 0.14 | 0.77 | -0.55 | -0.11 | 87.90 | 95.00 | 10/17/2025 | No | 3 | 20 | None | |
BURL | Burlington Stores Inc | Options Chain | 12.80 | 13.80 | 13.30 | 0.05 | 0.29 | -0.54 | -0.17 | 289.46 | 295.00 | 10/10/2025 | No | 9 | 52 | None | |
CRDO | Credo Technology Group Holding Ltd | Options Chain | 12.90 | 13.40 | 13.15 | 0.11 | 0.90 | -0.39 | -0.18 | 124.27 | 120.00 | 10/17/2025 | Yes | 12 | 29 | None | |
MA | Mastercard Incorporated - Class A | Options Chain | 12.10 | 13.80 | 12.95 | 0.02 | 0.19 | -0.44 | -0.21 | 591.87 | 590.00 | 10/17/2025 | No | 11 | 66 | None | |
GE | General Electric Company | Options Chain | 12.65 | 13.10 | 12.88 | 0.05 | 0.28 | -0.53 | -0.13 | 275.39 | 280.00 | 10/17/2025 | No | 9 | 64 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 12.70 | 12.95 | 12.83 | 0.08 | 0.50 | -0.54 | -0.14 | 157.09 | 162.50 | 10/10/2025 | No | 11 | 51 | None | |
HD | Home Depot Inc | Options Chain | 12.60 | 13.00 | 12.80 | 0.03 | 0.19 | -0.55 | -0.12 | 406.31 | 410.00 | 10/17/2025 | No | 9 | 66 | None | |
CRCL | Circle Internet Group Inc - Class A | Options Chain | 12.50 | 13.00 | 12.75 | 0.11 | 0.73 | -0.47 | -0.12 | 120.14 | 120.00 | 10/17/2025 | No | 3 | 22 | None | |
FSLR | First Solar Inc | Options Chain | 12.45 | 12.95 | 12.70 | 0.07 | 0.50 | -0.44 | -0.16 | 195.78 | 195.00 | 10/17/2025 | No | 13 | 61 | None | |
AXP | American Express Company | Options Chain | 12.05 | 13.15 | 12.60 | 0.04 | 0.26 | -0.53 | -0.15 | 331.18 | 335.00 | 10/10/2025 | No | 10 | 70 | None | |
MSFT | Microsoft Corporation | Options Chain | 12.15 | 12.75 | 12.45 | 0.02 | 0.20 | -0.45 | -0.19 | 505.12 | 505.00 | 10/17/2025 | No | 13 | 68 | None | |
UNH | Unitedhealth Group Inc | Options Chain | 11.90 | 12.95 | 12.43 | 0.04 | 0.35 | -0.44 | -0.16 | 308.80 | 305.00 | 10/10/2025 | No | 13 | 69 | None | |
CRS | Carpenter Technology Corp | Options Chain | 12.10 | 12.70 | 12.40 | 0.05 | 0.38 | -0.46 | -0.16 | 239.82 | 240.00 | 10/17/2025 | No | 12 | 60 | None | |
CRM | Salesforce Inc | Options Chain | 12.25 | 12.50 | 12.38 | 0.05 | 0.40 | -0.43 | -0.17 | 252.86 | 250.00 | 10/17/2025 | Yes | 16 | 59 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 12.25 | 12.45 | 12.35 | 0.15 | 0.84 | -0.55 | -0.10 | 73.59 | 80.00 | 10/17/2025 | No | 3 | 21 | None | |
FUTU | Futu Holdings Ltd | Options Chain | 12.20 | 12.45 | 12.33 | 0.07 | 0.53 | -0.43 | -0.16 | 186.98 | 185.00 | 10/17/2025 | No | 16 | 39 | None | |
CAR | Avis Budget Group Inc | Options Chain | 11.90 | 12.60 | 12.25 | 0.07 | 0.48 | -0.50 | -0.13 | 161.20 | 165.00 | 10/17/2025 | No | 5 | 38 | None | |
ACN | Accenture plc - Class A | Options Chain | 12.00 | 12.40 | 12.20 | 0.05 | 0.36 | -0.46 | -0.15 | 256.17 | 255.00 | 10/17/2025 | Yes | 18 | 64 | None | |
ROK | Rockwell Automation Inc | Options Chain | 11.50 | 12.90 | 12.20 | 0.04 | 0.25 | -0.49 | -0.15 | 337.84 | 340.00 | 10/17/2025 | No | 12 | 65 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 11.90 | 12.20 | 12.05 | 0.05 | 0.36 | -0.49 | -0.14 | 228.39 | 230.00 | 10/17/2025 | Yes | 24 | 77 |
Dividend Stock List |
|
VST | Vistra Corp | Options Chain | 11.85 | 12.15 | 12.00 | 0.06 | 0.50 | -0.44 | -0.15 | 185.81 | 185.00 | 10/17/2025 | No | 9 | 60 | None | |
CAT | Caterpillar Inc | Options Chain | 11.55 | 12.35 | 11.95 | 0.03 | 0.25 | -0.45 | -0.21 | 416.05 | 415.00 | 10/10/2025 | No | 11 | 69 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 11.60 | 12.20 | 11.90 | 0.07 | 0.40 | -0.55 | -0.10 | 170.50 | 175.00 | 10/17/2025 | No | 14 | 63 | None | |
MNDY | Monday.Com Ltd | Options Chain | 11.10 | 12.10 | 11.60 | 0.06 | 0.50 | -0.43 | -0.16 | 187.34 | 185.00 | 10/17/2025 | No | 13 | 39 | None | |
HCA | HCA Healthcare Inc | Options Chain | 9.90 | 13.30 | 11.60 | 0.03 | 0.24 | -0.46 | -0.17 | 406.14 | 405.00 | 10/17/2025 | No | 11 | 60 | None | |
AXP | American Express Company | Options Chain | 11.40 | 11.75 | 11.58 | 0.04 | 0.27 | -0.45 | -0.15 | 331.18 | 330.00 | 10/17/2025 | Yes | 10 | 70 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 10.80 | 12.30 | 11.55 | 0.04 | 0.28 | -0.47 | -0.15 | 299.00 | 300.00 | 10/17/2025 | No | 3 | 22 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 10.90 | 11.90 | 11.40 | 0.06 | 0.37 | -0.52 | -0.11 | 191.96 | 195.00 | 10/17/2025 | No | 16 | 64 | None | |
V | Visa Inc - Class A | Options Chain | 11.20 | 11.45 | 11.33 | 0.03 | 0.19 | -0.54 | -0.12 | 350.07 | 355.00 | 10/17/2025 | No | 11 | 69 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 11.10 | 11.45 | 11.28 | 0.09 | 0.52 | -0.53 | -0.11 | 125.60 | 130.00 | 10/17/2025 | No | 7 | 56 | None | |
COR | Options Chain | 10.90 | 11.60 | 11.25 | 0.04 | 0.22 | -0.54 | -0.12 | 294.85 | 300.00 | 10/17/2025 | No | 3 | 21 | None | ||
JBL | Jabil Inc | Options Chain | 9.50 | 12.70 | 11.10 | 0.06 | 0.44 | -0.43 | -0.15 | 202.08 | 200.00 | 10/17/2025 | Yes | 13 | 60 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 11.00 | 11.15 | 11.08 | 0.07 | 0.41 | -0.55 | -0.12 | 162.32 | 167.50 | 10/10/2025 | No | 13 | 59 | None | |
MAR | Marriott International Inc - Class A | Options Chain | 10.70 | 11.30 | 11.00 | 0.04 | 0.24 | -0.55 | -0.12 | 264.48 | 270.00 | 10/17/2025 | No | 11 | 62 | None | |
EAT | Brinker International Inc | Options Chain | 10.60 | 11.10 | 10.85 | 0.07 | 0.41 | -0.53 | -0.11 | 155.86 | 160.00 | 10/17/2025 | No | 12 | 56 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 9.45 | 12.25 | 10.85 | 0.08 | 0.51 | -0.55 | -0.11 | 128.47 | 133.00 | 10/10/2025 | No | 4 | 50 | None | |
HRI | Herc Holdings Inc | Options Chain | 10.10 | 11.50 | 10.80 | 0.08 | 0.50 | -0.51 | -0.11 | 131.60 | 135.00 | 10/17/2025 | Yes | 8 | 51 | None | |
LMT | Lockheed Martin Corp | Options Chain | 10.40 | 11.10 | 10.75 | 0.02 | 0.21 | -0.42 | -0.18 | 452.50 | 450.00 | 10/17/2025 | No | 10 | 66 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 10.50 | 11.00 | 10.75 | 0.08 | 0.54 | -0.48 | -0.12 | 132.56 | 135.00 | 10/17/2025 | No | 7 | 55 | None | |
INSM | Insmed Inc | Options Chain | 9.50 | 12.00 | 10.75 | 0.07 | 0.43 | -0.53 | -0.11 | 145.30 | 150.00 | 10/17/2025 | No | 3 | 50 | None | |
NET | Cloudflare Inc - Class A | Options Chain | 10.30 | 11.15 | 10.73 | 0.05 | 0.48 | -0.42 | -0.18 | 208.05 | 205.00 | 10/10/2025 | No | 4 | 51 | None | |
SOGP | Sound Group Inc | Options Chain | 8.30 | 13.10 | 10.70 | 0.43 | 2.22 | -0.51 | -0.04 | 21.87 | 25.00 | 10/17/2025 | No | 5 | 19 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 10.55 | 10.70 | 10.63 | 0.10 | 0.60 | -0.52 | -0.10 | 100.84 | 105.00 | 10/17/2025 | No | 11 | 57 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 10.00 | 11.10 | 10.55 | 0.06 | 0.45 | -0.49 | -0.14 | 172.68 | 175.00 | 10/10/2025 | No | 7 | 45 | None | |
BA | Boeing Company | Options Chain | 10.15 | 10.95 | 10.55 | 0.04 | 0.30 | -0.50 | -0.12 | 237.38 | 240.00 | 10/17/2025 | No | 5 | 49 | None | |
SAP | Sap SE | Options Chain | 10.30 | 10.70 | 10.50 | 0.04 | 0.25 | -0.52 | -0.12 | 266.20 | 270.00 | 10/17/2025 | No | 17 | 64 | None | |
ETN | Eaton Corporation plc | Options Chain | 10.10 | 10.70 | 10.40 | 0.03 | 0.27 | -0.42 | -0.17 | 343.75 | 340.00 | 10/17/2025 | No | 11 | 68 | None | |
HD | Home Depot Inc | Options Chain | 10.25 | 10.55 | 10.40 | 0.03 | 0.20 | -0.47 | -0.12 | 406.31 | 405.00 | 10/17/2025 | No | 9 | 66 | None | |
SEZL | Sezzle Inc | Options Chain | 9.80 | 11.00 | 10.40 | 0.11 | 0.66 | -0.52 | -0.10 | 90.48 | 95.00 | 10/17/2025 | No | 5 | 19 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 10.30 | 10.45 | 10.38 | 0.05 | 0.30 | -0.53 | -0.11 | 211.35 | 215.00 | 10/17/2025 | No | 14 | 70 | None | |
FDX | Fedex Corp | Options Chain | 10.15 | 10.50 | 10.33 | 0.05 | 0.40 | -0.42 | -0.13 | 224.18 | 220.00 | 10/17/2025 | Yes | 12 | 64 | None | |
NVDA | NVIDIA Corp | Options Chain | 10.20 | 10.40 | 10.30 | 0.06 | 0.35 | -0.53 | -0.10 | 170.78 | 175.00 | 10/17/2025 | No | 16 | 61 | None | |
NRG | NRG Energy Inc | Options Chain | 10.00 | 10.60 | 10.30 | 0.07 | 0.39 | -0.55 | -0.10 | 145.11 | 150.00 | 10/17/2025 | No | 12 | 53 | None | |
BLSH | Bullish | Options Chain | 9.90 | 10.70 | 10.30 | 0.15 | 0.91 | -0.55 | -0.10 | 62.03 | 67.00 | 10/10/2025 | No | 3 | 21 | None | |
MU | Micron Technology Inc | Options Chain | 10.00 | 10.55 | 10.28 | 0.08 | 0.52 | -0.54 | -0.11 | 118.48 | 123.00 | 10/10/2025 | Yes | 16 | 69 | None | |
SATS | EchoStar Corp - Class A | Options Chain | 10.00 | 10.40 | 10.20 | 0.16 | 1.16 | -0.41 | -0.12 | 65.24 | 65.00 | 10/17/2025 | No | 7 | 54 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 9.90 | 10.50 | 10.20 | 0.04 | 0.29 | -0.46 | -0.14 | 269.98 | 270.00 | 10/17/2025 | No | 12 | 61 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 10.10 | 10.30 | 10.20 | 0.03 | 0.24 | -0.49 | -0.11 | 299.70 | 300.00 | 10/17/2025 | Yes | 12 | 79 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 9.10 | 11.20 | 10.15 | 0.18 | 1.07 | -0.55 | -0.09 | 51.35 | 56.50 | 10/10/2025 | No | 7 | 9 | None | |
SYK | Stryker Corp | Options Chain | 9.40 | 10.60 | 10.00 | 0.03 | 0.19 | -0.47 | -0.14 | 389.94 | 390.00 | 10/17/2025 | No | 9 | 64 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 9.90 | 10.10 | 10.00 | 0.05 | 0.30 | -0.51 | -0.11 | 211.99 | 215.00 | 10/17/2025 | No | 14 | 70 | None | |
THC | Tenet Healthcare Corp | Options Chain | 9.80 | 10.20 | 10.00 | 0.05 | 0.31 | -0.55 | -0.10 | 185.35 | 190.00 | 10/17/2025 | Yes | 14 | 68 | None | |
FIG | Figma Inc - Class A | Options Chain | 9.80 | 10.10 | 9.95 | 0.14 | 0.82 | -0.53 | -0.08 | 65.57 | 70.00 | 10/17/2025 | No | 3 | 21 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 9.70 | 10.10 | 9.90 | 0.05 | 0.33 | -0.49 | -0.10 | 209.27 | 210.00 | 10/17/2025 | No | 13 | 72 | None | |
PLTR | Palantir Technologies Inc - Class A | Options Chain | 9.80 | 9.95 | 9.88 | 0.06 | 0.52 | -0.42 | -0.13 | 157.09 | 155.00 | 10/17/2025 | No | 11 | 51 | None | |
WDAY | Workday Inc - Class A | Options Chain | 9.70 | 10.00 | 9.85 | 0.04 | 0.30 | -0.48 | -0.12 | 228.89 | 230.00 | 10/17/2025 | No | 8 | 54 | None | |
TMDX | Transmedics Group Inc | Options Chain | 9.30 | 10.30 | 9.80 | 0.09 | 0.53 | -0.52 | -0.10 | 111.55 | 115.00 | 10/17/2025 | No | 12 | 54 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 9.60 | 10.00 | 9.80 | 0.20 | 1.10 | -0.54 | -0.07 | 42.49 | 48.00 | 10/17/2025 | No | 6 | 21 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 9.40 | 10.20 | 9.80 | 0.12 | 0.71 | -0.55 | -0.10 | 78.34 | 83.00 | 10/10/2025 | No | 3 | 21 | None | |
DASH | DoorDash Inc - Class A | Options Chain | 9.65 | 9.90 | 9.78 | 0.04 | 0.36 | -0.40 | -0.15 | 244.10 | 240.00 | 10/17/2025 | No | 10 | 59 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 9.50 | 10.00 | 9.75 | 0.04 | 0.26 | -0.54 | -0.12 | 240.95 | 245.00 | 10/10/2025 | No | 3 | 53 | None | |
MOH | Molina Healthcare Inc | Options Chain | 9.10 | 10.30 | 9.70 | 0.05 | 0.47 | -0.40 | -0.14 | 183.25 | 180.00 | 10/17/2025 | No | 14 | 54 | None | |
CAR | Avis Budget Group Inc | Options Chain | 9.40 | 10.00 | 9.70 | 0.06 | 0.48 | -0.43 | -0.13 | 161.20 | 160.00 | 10/17/2025 | No | 5 | 38 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 9.10 | 10.30 | 9.70 | 0.03 | 0.22 | -0.54 | -0.09 | 276.01 | 280.00 | 10/17/2025 | No | 11 | 59 | None | |
LNG | Cheniere Energy Inc | Options Chain | 9.30 | 10.10 | 9.70 | 0.04 | 0.25 | -0.55 | -0.12 | 240.86 | 245.00 | 10/10/2025 | No | 11 | 74 | None | |
AMZN | Amazon.com Inc | Options Chain | 9.60 | 9.80 | 9.70 | 0.04 | 0.25 | -0.55 | -0.10 | 225.34 | 230.00 | 10/17/2025 | No | 15 | 65 | None | |
GE | General Electric Company | Options Chain | 8.80 | 10.50 | 9.65 | 0.04 | 0.29 | -0.46 | -0.14 | 275.39 | 275.00 | 10/10/2025 | No | 9 | 64 | None | |
DHI | D.R. Horton Inc | Options Chain | 9.50 | 9.80 | 9.65 | 0.06 | 0.31 | -0.55 | -0.09 | 170.26 | 175.00 | 10/17/2025 | No | 12 | 70 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 9.40 | 9.55 | 9.48 | 0.05 | 0.28 | -0.55 | -0.09 | 190.52 | 195.00 | 10/17/2025 | No | 7 | 60 | None | |
ARM | Options Chain | 9.30 | 9.60 | 9.45 | 0.07 | 0.46 | -0.50 | -0.10 | 132.34 | 135.00 | 10/17/2025 | No | 3 | 22 | None | ||
ANET | Arista Networks Inc | Options Chain | 9.30 | 9.60 | 9.45 | 0.07 | 0.39 | -0.54 | -0.09 | 135.87 | 140.00 | 10/17/2025 | No | 11 | 60 | None | |
AMGN | AMGEN Inc | Options Chain | 9.20 | 9.60 | 9.40 | 0.03 | 0.21 | -0.51 | -0.11 | 286.92 | 290.00 | 10/17/2025 | No | 13 | 71 | None | |
TMUS | T-Mobile US Inc | Options Chain | 8.95 | 9.80 | 9.38 | 0.04 | 0.22 | -0.54 | -0.10 | 255.89 | 260.00 | 10/17/2025 | No | 12 | 72 | None | |
CRWV | CoreWeave Inc - Class A | Options Chain | 9.05 | 9.65 | 9.35 | 0.10 | 0.78 | -0.42 | -0.11 | 93.34 | 92.50 | 10/17/2025 | No | 3 | 21 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 9.00 | 9.70 | 9.35 | 0.06 | 0.34 | -0.53 | -0.09 | 161.25 | 165.00 | 10/17/2025 | No | 4 | 45 | None | |
WIX | Wix.com Ltd | Options Chain | 9.10 | 9.40 | 9.25 | 0.07 | 0.42 | -0.50 | -0.10 | 137.33 | 140.00 | 10/17/2025 | No | 11 | 36 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 9.10 | 9.40 | 9.25 | 0.07 | 0.42 | -0.51 | -0.10 | 137.36 | 140.00 | 10/17/2025 | No | 8 | 63 | None | |
SNOW | Snowflake Inc - Class A | Options Chain | 9.10 | 9.30 | 9.20 | 0.04 | 0.35 | -0.41 | -0.13 | 233.60 | 230.00 | 10/17/2025 | No | 2 | 46 | None | |
RBRK | Rubrik Inc - Class A | Options Chain | 9.00 | 9.40 | 9.20 | 0.11 | 0.79 | -0.43 | -0.11 | 87.90 | 87.50 | 10/17/2025 | No | 3 | 20 | None | |
DRI | Darden Restaurants Inc | Options Chain | 9.00 | 9.40 | 9.20 | 0.04 | 0.29 | -0.51 | -0.09 | 208.06 | 210.00 | 10/17/2025 | Yes | 12 | 68 | None | |
NTRA | Natera Inc | Options Chain | 7.30 | 11.00 | 9.15 | 0.05 | 0.38 | -0.48 | -0.10 | 169.34 | 170.00 | 10/17/2025 | No | 9 | 51 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 9.00 | 9.30 | 9.15 | 0.07 | 0.49 | -0.52 | -0.11 | 124.01 | 127.00 | 10/10/2025 | No | 10 | 58 | None | |
TRON | Corner Growth Acquisition Corp 2 - Class A | Options Chain | 7.80 | 10.50 | 9.15 | 0.73 | 0.00 | -0.52 | -0.03 | 4.30 | 12.50 | 10/17/2025 | No | 3 | 15 | None | |
ADI | Analog Devices Inc | Options Chain | 8.80 | 9.40 | 9.10 | 0.04 | 0.26 | -0.49 | -0.11 | 248.32 | 250.00 | 10/17/2025 | No | 11 | 68 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 8.40 | 9.80 | 9.10 | 0.05 | 0.31 | -0.53 | -0.09 | 181.51 | 185.00 | 10/17/2025 | No | 16 | 66 | None | |
STX | Seagate Technology Holdings Plc | Options Chain | 8.90 | 9.20 | 9.05 | 0.05 | 0.40 | -0.46 | -0.10 | 170.50 | 170.00 | 10/17/2025 | No | 14 | 63 | None | |
CIEN | CIENA Corp | Options Chain | 8.80 | 9.30 | 9.05 | 0.09 | 0.54 | -0.54 | -0.08 | 93.59 | 97.50 | 10/17/2025 | Yes | 6 | 54 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 8.90 | 9.20 | 9.05 | 0.13 | 0.73 | -0.54 | -0.08 | 65.72 | 70.00 | 10/17/2025 | No | 3 | 21 | None | |
IBM | International Business Machines Corp | Options Chain | 8.80 | 9.15 | 8.98 | 0.04 | 0.23 | -0.53 | -0.10 | 241.50 | 245.00 | 10/17/2025 | No | 9 | 69 | None | |
V | Visa Inc - Class A | Options Chain | 8.85 | 9.05 | 8.95 | 0.03 | 0.20 | -0.45 | -0.13 | 350.07 | 350.00 | 10/17/2025 | No | 11 | 69 | None | |
MP | MP Materials Corporation | Options Chain | 8.10 | 9.80 | 8.95 | 0.13 | 0.82 | -0.50 | -0.08 | 67.31 | 70.00 | 10/17/2025 | No | 2 | 45 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 8.60 | 9.20 | 8.90 | 0.06 | 0.35 | -0.53 | -0.09 | 151.26 | 155.00 | 10/17/2025 | Yes | 5 | 61 | None | |
SE | Sea Ltd | Options Chain | 8.75 | 8.90 | 8.83 | 0.05 | 0.35 | -0.48 | -0.11 | 178.78 | 180.00 | 10/17/2025 | No | 13 | 52 | None | |
SHW | Sherwin-Williams Company | Options Chain | 8.30 | 9.30 | 8.80 | 0.02 | 0.20 | -0.44 | -0.13 | 360.92 | 360.00 | 10/17/2025 | No | 13 | 60 | None | |
MOD | Modine Manufacturing Company | Options Chain | 7.90 | 9.70 | 8.80 | 0.07 | 0.46 | -0.47 | -0.11 | 133.95 | 135.00 | 10/17/2025 | No | 10 | 54 | None | |
WSM | Williams-Sonoma Inc | Options Chain | 8.50 | 9.00 | 8.75 | 0.05 | 0.37 | -0.44 | -0.12 | 191.96 | 190.00 | 10/17/2025 | No | 16 | 64 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 8.30 | 9.10 | 8.70 | 0.05 | 0.34 | -0.49 | -0.09 | 179.78 | 180.00 | 10/17/2025 | No | 8 | 62 | None | |
ELF | e.l.f. Beauty Inc | Options Chain | 8.45 | 8.70 | 8.58 | 0.07 | 0.53 | -0.44 | -0.11 | 125.60 | 125.00 | 10/17/2025 | No | 7 | 56 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 8.45 | 8.70 | 8.58 | 0.06 | 0.40 | -0.53 | -0.11 | 139.04 | 142.00 | 10/10/2025 | No | 15 | 49 | None | |
BURL | Burlington Stores Inc | Options Chain | 8.20 | 8.90 | 8.55 | 0.03 | 0.30 | -0.40 | -0.17 | 289.46 | 285.00 | 10/10/2025 | No | 9 | 52 | None | |
MCD | McDonald`s Corp | Options Chain | 8.35 | 8.75 | 8.55 | 0.03 | 0.16 | -0.54 | -0.10 | 315.76 | 320.00 | 10/17/2025 | No | 10 | 66 | None | |
TEAM | Atlassian Corporation - Class A | Options Chain | 8.10 | 8.90 | 8.50 | 0.05 | 0.43 | -0.41 | -0.13 | 172.68 | 170.00 | 10/17/2025 | No | 7 | 45 | None | |
RGLD | Royal Gold Inc | Options Chain | 8.20 | 8.60 | 8.40 | 0.05 | 0.29 | -0.52 | -0.09 | 182.97 | 185.00 | 10/17/2025 | No | 15 | 68 | None | |
AJG | Arthur J. Gallagher & Company | Options Chain | 8.10 | 8.60 | 8.35 | 0.03 | 0.23 | -0.43 | -0.12 | 302.57 | 300.00 | 10/17/2025 | No | 13 | 62 | None | |
MTZ | Mastec Inc | Options Chain | 8.10 | 8.60 | 8.35 | 0.05 | 0.34 | -0.47 | -0.10 | 180.00 | 180.00 | 10/17/2025 | No | 10 | 56 | None | |
HRI | Herc Holdings Inc | Options Chain | 7.70 | 8.90 | 8.30 | 0.06 | 0.52 | -0.42 | -0.11 | 131.60 | 130.00 | 10/17/2025 | Yes | 8 | 51 | None | |
LRN | Stride Inc | Options Chain | 7.90 | 8.70 | 8.30 | 0.05 | 0.31 | -0.53 | -0.08 | 161.75 | 165.00 | 10/17/2025 | No | 16 | 56 | None | |
WBA | Walgreens Boots Alliance Inc | Options Chain | 6.00 | 10.50 | 8.25 | 0.41 | 4.58 | 0.00 | 0.00 | 11.98 | 20.00 | 10/17/2025 | Yes | 7 | 41 | None | |
EAT | Brinker International Inc | Options Chain | 8.10 | 8.40 | 8.25 | 0.05 | 0.41 | -0.44 | -0.11 | 155.86 | 155.00 | 10/17/2025 | No | 12 | 56 | None | |
ROOT | Root Inc - Class A | Options Chain | 8.10 | 8.40 | 8.25 | 0.09 | 0.65 | -0.46 | -0.10 | 88.80 | 90.00 | 10/17/2025 | No | 15 | 53 | None | |
NICE | NICE Ltd | Options Chain | 8.00 | 8.50 | 8.25 | 0.06 | 0.35 | -0.54 | -0.08 | 136.50 | 140.00 | 10/17/2025 | No | 15 | 52 | None | |
LEN | Lennar Corp - Class A | Options Chain | 8.00 | 8.50 | 8.25 | 0.06 | 0.39 | -0.55 | -0.09 | 132.68 | 136.00 | 10/10/2025 | Yes | 14 | 70 | None | |
LITE | Lumentum Holdings Inc | Options Chain | 8.00 | 8.40 | 8.20 | 0.06 | 0.54 | -0.40 | -0.12 | 132.56 | 130.00 | 10/17/2025 | No | 7 | 55 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 8.10 | 8.30 | 8.20 | 0.68 | 3.97 | -0.46 | -0.03 | 5.65 | 12.00 | 10/17/2025 | No | 3 | 16 | None | |
GNRC | Generac Holdings Inc | Options Chain | 8.00 | 8.40 | 8.20 | 0.05 | 0.34 | -0.47 | -0.10 | 179.51 | 180.00 | 10/17/2025 | No | 10 | 51 | None | |
DLTR | Dollar Tree Inc | Options Chain | 8.10 | 8.25 | 8.18 | 0.07 | 0.41 | -0.55 | -0.08 | 111.35 | 115.00 | 10/17/2025 | Yes | 7 | 57 | None | |
BA | Boeing Company | Options Chain | 7.75 | 8.55 | 8.15 | 0.03 | 0.30 | -0.42 | -0.13 | 237.38 | 235.00 | 10/17/2025 | No | 5 | 49 | None | |
AON | Aon plc. - Class A | Options Chain | 7.60 | 8.70 | 8.15 | 0.02 | 0.20 | -0.42 | -0.14 | 371.96 | 370.00 | 10/17/2025 | No | 10 | 66 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 8.00 | 8.30 | 8.15 | 0.05 | 0.31 | -0.50 | -0.09 | 173.22 | 175.00 | 10/17/2025 | No | 9 | 59 | None | |
XPO | XPO Inc | Options Chain | 7.50 | 8.80 | 8.15 | 0.06 | 0.38 | -0.53 | -0.08 | 126.93 | 130.00 | 10/17/2025 | No | 9 | 47 | None | |
TRGP | Targa Resources Corp | Options Chain | 8.00 | 8.30 | 8.15 | 0.05 | 0.29 | -0.54 | -0.08 | 166.72 | 170.00 | 10/17/2025 | No | 14 | 68 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 8.05 | 8.20 | 8.13 | 0.06 | 0.40 | -0.48 | -0.09 | 138.55 | 140.00 | 10/17/2025 | No | 17 | 81 | None | |
UPST | Upstart Holdings Inc | Options Chain | 8.05 | 8.20 | 8.13 | 0.11 | 0.67 | -0.52 | -0.07 | 69.17 | 72.50 | 10/17/2025 | No | 5 | 44 | None | |
JPM | JPMorgan Chase & Company | Options Chain | 8.00 | 8.20 | 8.10 | 0.03 | 0.25 | -0.41 | -0.11 | 299.70 | 295.00 | 10/17/2025 | Yes | 12 | 79 | None | |
APD | Air Products & Chemicals Inc | Options Chain | 7.80 | 8.40 | 8.10 | 0.03 | 0.23 | -0.45 | -0.10 | 292.19 | 290.00 | 10/17/2025 | No | 11 | 64 | None | |
MBX | MBX Biosciences Inc | Options Chain | 7.50 | 8.70 | 8.10 | 0.40 | 2.18 | -0.50 | -0.05 | 14.57 | 20.00 | 10/17/2025 | No | 3 | 12 | None | |
CRS | Carpenter Technology Corp | Options Chain | 7.60 | 8.50 | 8.05 | 0.04 | 0.39 | -0.34 | -0.15 | 239.82 | 230.00 | 10/17/2025 | No | 12 | 60 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 7.90 | 8.20 | 8.05 | 0.05 | 0.35 | -0.51 | -0.09 | 147.74 | 150.00 | 10/17/2025 | No | 14 | 72 | None | |
CB | Chubb Ltd | Options Chain | 7.80 | 8.20 | 8.00 | 0.03 | 0.17 | -0.55 | -0.08 | 276.81 | 280.00 | 10/17/2025 | No | 17 | 71 | None | |
AMAT | Applied Materials Inc | Options Chain | 7.85 | 8.05 | 7.95 | 0.05 | 0.32 | -0.51 | -0.09 | 157.57 | 160.00 | 10/17/2025 | No | 15 | 68 | None | |
AMD | Advanced Micro Devices Inc | Options Chain | 7.85 | 7.95 | 7.90 | 0.05 | 0.42 | -0.42 | -0.11 | 162.32 | 160.00 | 10/17/2025 | No | 13 | 59 | None | |
HOOD | Robinhood Markets Inc - Class A | Options Chain | 7.80 | 7.95 | 7.88 | 0.08 | 0.61 | -0.43 | -0.10 | 100.84 | 100.00 | 10/17/2025 | No | 11 | 57 | None | |
GOOGL | Alphabet Inc - Class A | Options Chain | 7.80 | 7.95 | 7.88 | 0.04 | 0.30 | -0.44 | -0.11 | 211.35 | 210.00 | 10/17/2025 | No | 14 | 70 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 6.00 | 9.70 | 7.85 | 0.16 | 0.98 | -0.49 | -0.08 | 47.23 | 50.00 | 10/17/2025 | No | 6 | 48 | None | |
MU | Micron Technology Inc | Options Chain | 7.50 | 8.15 | 7.83 | 0.07 | 0.54 | -0.45 | -0.11 | 118.48 | 118.00 | 10/10/2025 | Yes | 16 | 69 | None | |
ROK | Rockwell Automation Inc | Options Chain | 7.40 | 8.20 | 7.80 | 0.02 | 0.26 | -0.36 | -0.15 | 337.84 | 330.00 | 10/17/2025 | No | 12 | 65 | None | |
NVDA | NVIDIA Corp | Options Chain | 7.70 | 7.85 | 7.78 | 0.05 | 0.36 | -0.44 | -0.11 | 170.78 | 170.00 | 10/17/2025 | No | 16 | 61 | None | |
LNG | Cheniere Energy Inc | Options Chain | 7.60 | 7.90 | 7.75 | 0.03 | 0.26 | -0.44 | -0.11 | 240.86 | 240.00 | 10/17/2025 | No | 11 | 74 | None | |
NUE | Nucor Corp | Options Chain | 7.50 | 8.00 | 7.75 | 0.05 | 0.34 | -0.54 | -0.09 | 146.40 | 149.00 | 10/10/2025 | No | 11 | 66 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 7.60 | 7.90 | 7.75 | 0.11 | 0.61 | -0.55 | -0.07 | 66.09 | 70.00 | 10/17/2025 | No | 10 | 50 | None | |
TSM | Taiwan Semiconductor Manufacturing | Options Chain | 7.65 | 7.80 | 7.73 | 0.04 | 0.37 | -0.36 | -0.13 | 228.39 | 220.00 | 10/17/2025 | Yes | 24 | 77 |
Dividend Stock List |
|
FIVE | Five Below Inc | Options Chain | 7.40 | 8.00 | 7.70 | 0.05 | 0.38 | -0.46 | -0.10 | 149.77 | 150.00 | 10/17/2025 | No | 12 | 55 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 7.60 | 7.80 | 7.70 | 0.06 | 0.36 | -0.54 | -0.09 | 134.69 | 138.00 | 10/10/2025 | No | 8 | 47 | None | |
SEZL | Sezzle Inc | Options Chain | 7.30 | 8.00 | 7.65 | 0.09 | 0.66 | -0.43 | -0.10 | 90.48 | 90.00 | 10/17/2025 | No | 5 | 19 | None | |
BLSH | Bullish | Options Chain | 6.80 | 8.50 | 7.65 | 0.12 | 0.96 | -0.44 | -0.10 | 62.03 | 62.00 | 10/10/2025 | No | 3 | 21 | None | |
THC | Tenet Healthcare Corp | Options Chain | 7.10 | 8.20 | 7.65 | 0.04 | 0.32 | -0.45 | -0.10 | 185.35 | 185.00 | 10/17/2025 | Yes | 14 | 68 | None | |
VRT | Vertiv Holdings Co - Class A | Options Chain | 7.45 | 7.85 | 7.65 | 0.06 | 0.50 | -0.46 | -0.11 | 124.01 | 124.00 | 10/10/2025 | No | 10 | 58 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 6.60 | 8.70 | 7.65 | 0.06 | 0.35 | -0.54 | -0.08 | 120.96 | 124.00 | 10/10/2025 | No | 17 | 60 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 7.40 | 7.90 | 7.65 | 0.06 | 0.34 | -0.55 | -0.07 | 126.35 | 130.00 | 10/17/2025 | No | 14 | 61 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 7.55 | 7.70 | 7.63 | 0.09 | 0.56 | -0.51 | -0.08 | 82.22 | 85.00 | 10/17/2025 | No | 6 | 47 | None | |
NRG | NRG Energy Inc | Options Chain | 7.40 | 7.80 | 7.60 | 0.05 | 0.40 | -0.45 | -0.10 | 145.11 | 145.00 | 10/17/2025 | No | 12 | 53 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 7.45 | 7.75 | 7.60 | 0.03 | 0.21 | -0.48 | -0.10 | 258.74 | 260.00 | 10/17/2025 | No | 11 | 61 | None | |
COF | Capital One Financial Corp | Options Chain | 7.30 | 7.90 | 7.60 | 0.03 | 0.27 | -0.51 | -0.13 | 223.27 | 225.00 | 10/3/2025 | No | 9 | 61 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 7.50 | 7.70 | 7.60 | 0.08 | 0.47 | -0.54 | -0.07 | 91.93 | 95.00 | 10/17/2025 | No | 18 | 65 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 7.35 | 7.80 | 7.58 | 0.07 | 0.44 | -0.55 | -0.08 | 104.68 | 108.00 | 10/10/2025 | No | 11 | 67 | None | |
GOOG | Alphabet Inc - Class C | Options Chain | 7.45 | 7.65 | 7.55 | 0.04 | 0.30 | -0.42 | -0.11 | 211.99 | 210.00 | 10/17/2025 | No | 14 | 70 | None | |
TTWO | Take-Two Interactive Software Inc | Options Chain | 7.40 | 7.70 | 7.55 | 0.03 | 0.25 | -0.44 | -0.10 | 240.95 | 240.00 | 10/17/2025 | No | 3 | 53 | None | |
UNP | Union Pacific Corp | Options Chain | 7.40 | 7.70 | 7.55 | 0.03 | 0.21 | -0.53 | -0.08 | 221.99 | 225.00 | 10/17/2025 | No | 12 | 64 | None | |
OKLO | AltC Acquisition Corp - Class A | Options Chain | 6.95 | 8.10 | 7.53 | 0.10 | 0.82 | -0.43 | -0.11 | 73.59 | 73.00 | 10/10/2025 | No | 3 | 21 | None | |
DHR | Danaher Corp | Options Chain | 7.10 | 7.90 | 7.50 | 0.04 | 0.28 | -0.49 | -0.10 | 203.79 | 205.00 | 10/10/2025 | No | 9 | 59 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 6.35 | 8.65 | 7.50 | 0.14 | 0.74 | -0.55 | -0.07 | 49.31 | 53.00 | 10/10/2025 | No | 3 | 43 | None | |
INSM | Insmed Inc | Options Chain | 6.20 | 8.70 | 7.45 | 0.05 | 0.40 | -0.44 | -0.11 | 145.30 | 145.00 | 10/17/2025 | No | 3 | 50 | None | |
QURE | uniQure N.V. | Options Chain | 7.20 | 7.70 | 7.45 | 0.34 | 1.72 | -0.54 | -0.05 | 17.01 | 22.00 | 10/17/2025 | No | 8 | 34 | None | |
ABBV | Abbvie Inc | Options Chain | 6.15 | 8.70 | 7.43 | 0.03 | 0.23 | -0.55 | -0.08 | 211.92 | 215.00 | 10/10/2025 | No | 8 | 62 | None | |
ONTO | Onto Innovation Inc | Options Chain | 7.10 | 7.70 | 7.40 | 0.07 | 0.48 | -0.48 | -0.09 | 103.90 | 105.00 | 10/17/2025 | No | 15 | 60 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 7.20 | 7.50 | 7.35 | 0.05 | 0.36 | -0.47 | -0.09 | 149.90 | 150.00 | 10/17/2025 | No | 9 | 58 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 6.80 | 7.90 | 7.35 | 0.07 | 0.49 | -0.49 | -0.08 | 102.98 | 105.00 | 10/17/2025 | No | 3 | 18 | None | |
RBLX | Roblox Corporation - Class A | Options Chain | 7.15 | 7.45 | 7.30 | 0.06 | 0.50 | -0.43 | -0.12 | 128.47 | 127.00 | 10/10/2025 | No | 4 | 50 | None | |
AMZN | Amazon.com Inc | Options Chain | 7.20 | 7.40 | 7.30 | 0.03 | 0.25 | -0.45 | -0.11 | 225.34 | 225.00 | 10/17/2025 | No | 15 | 65 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 7.10 | 7.50 | 7.30 | 0.06 | 0.38 | -0.51 | -0.08 | 122.88 | 125.00 | 10/17/2025 | No | 14 | 66 | None | |
DOCU | DocuSign Inc | Options Chain | 7.20 | 7.35 | 7.28 | 0.09 | 0.53 | -0.55 | -0.06 | 74.07 | 77.50 | 10/17/2025 | Yes | 13 | 52 | None | |
FLUT | Flutter Entertainment Plc | Options Chain | 6.50 | 8.00 | 7.25 | 0.03 | 0.29 | -0.34 | -0.15 | 299.00 | 290.00 | 10/17/2025 | No | 3 | 22 | None | |
BX | Blackstone Inc | Options Chain | 6.90 | 7.60 | 7.25 | 0.04 | 0.27 | -0.54 | -0.09 | 169.55 | 172.50 | 10/10/2025 | No | 10 | 67 | None | |
W | Wayfair Inc - Class A | Options Chain | 7.15 | 7.30 | 7.23 | 0.09 | 0.57 | -0.51 | -0.07 | 77.65 | 80.00 | 10/17/2025 | No | 7 | 40 | None | |
WDAY | Workday Inc - Class A | Options Chain | 6.90 | 7.50 | 7.20 | 0.03 | 0.32 | -0.40 | -0.13 | 228.89 | 225.00 | 10/10/2025 | No | 8 | 54 | None | |
TKO | Options Chain | 6.80 | 7.60 | 7.20 | 0.04 | 0.30 | -0.45 | -0.09 | 185.35 | 185.00 | 10/17/2025 | No | 3 | 18 | None | ||
TXN | Texas Instruments Inc | Options Chain | 7.05 | 7.35 | 7.20 | 0.04 | 0.27 | -0.46 | -0.10 | 199.81 | 200.00 | 10/17/2025 | No | 10 | 70 | None | |
AXSM | Axsome Therapeutics Inc | Options Chain | 6.30 | 8.10 | 7.20 | 0.06 | 0.39 | -0.49 | -0.09 | 123.47 | 125.00 | 10/17/2025 | No | 6 | 48 | None | |
THO | Thor Industries Inc | Options Chain | 6.70 | 7.70 | 7.20 | 0.07 | 0.42 | -0.50 | -0.08 | 108.00 | 110.00 | 10/17/2025 | Yes | 12 | 61 | None | |
AAPL | Apple Inc | Options Chain | 7.05 | 7.30 | 7.18 | 0.03 | 0.24 | -0.47 | -0.10 | 229.72 | 230.00 | 10/17/2025 | No | 8 | 64 | None | |
SOGP | Sound Group Inc | Options Chain | 6.50 | 7.80 | 7.15 | 0.36 | 2.30 | -0.40 | -0.03 | 21.87 | 20.00 | 10/17/2025 | No | 5 | 19 | None | |
SANM | Sanmina Corp | Options Chain | 5.70 | 8.50 | 7.10 | 0.06 | 0.35 | -0.54 | -0.07 | 117.09 | 120.00 | 10/17/2025 | No | 15 | 53 | None | |
VLO | Valero Energy Corp | Options Chain | 6.90 | 7.25 | 7.08 | 0.04 | 0.28 | -0.55 | -0.08 | 154.28 | 157.50 | 10/10/2025 | No | 9 | 67 | None | |
ZEPP | Zepp Health Corporation | Options Chain | 6.80 | 7.30 | 7.05 | 0.16 | 1.31 | -0.35 | -0.10 | 48.46 | 45.00 | 10/17/2025 | No | 9 | -5 | None | |
TEM | Tempus AI Inc - Class A | Options Chain | 6.90 | 7.20 | 7.05 | 0.09 | 0.73 | -0.44 | -0.10 | 78.34 | 78.00 | 10/10/2025 | No | 3 | 21 | None | |
HON | Honeywell International Inc | Options Chain | 6.00 | 8.10 | 7.05 | 0.03 | 0.18 | -0.51 | -0.07 | 217.60 | 220.00 | 10/17/2025 | No | 13 | 70 | None | |
SHOP | Shopify Inc - Class A | Options Chain | 6.85 | 7.15 | 7.00 | 0.05 | 0.41 | -0.46 | -0.11 | 139.04 | 139.00 | 10/10/2025 | No | 15 | 49 | None | |
ENTG | Entegris Inc | Options Chain | 6.80 | 7.20 | 7.00 | 0.08 | 0.47 | -0.55 | -0.06 | 81.94 | 85.00 | 10/17/2025 | No | 9 | 13 | None | |
PHM | PulteGroup Inc | Options Chain | 6.90 | 7.10 | 7.00 | 0.05 | 0.31 | -0.55 | -0.06 | 132.09 | 135.00 | 10/17/2025 | No | 12 | 70 | None | |
HLT | Hilton Worldwide Holdings Inc | Options Chain | 5.90 | 8.00 | 6.95 | 0.03 | 0.22 | -0.44 | -0.12 | 276.01 | 275.00 | 10/10/2025 | No | 11 | 59 | None | |
DHI | D.R. Horton Inc | Options Chain | 6.80 | 7.10 | 6.95 | 0.04 | 0.32 | -0.45 | -0.10 | 170.26 | 170.00 | 10/17/2025 | No | 12 | 70 | None | |
DKS | Dicks Sporting Goods Inc | Options Chain | 6.50 | 7.30 | 6.90 | 0.03 | 0.34 | -0.40 | -0.11 | 209.27 | 205.00 | 10/10/2025 | No | 13 | 72 | None | |
COF | Capital One Financial Corp | Options Chain | 6.80 | 7.00 | 6.90 | 0.03 | 0.29 | -0.40 | -0.12 | 223.27 | 220.00 | 10/17/2025 | No | 9 | 61 | None | |
ARM | Options Chain | 6.70 | 7.10 | 6.90 | 0.05 | 0.46 | -0.41 | -0.09 | 132.34 | 130.00 | 10/17/2025 | No | 3 | 22 | None | ||
TMDX | Transmedics Group Inc | Options Chain | 6.60 | 7.20 | 6.90 | 0.06 | 0.51 | -0.42 | -0.10 | 111.55 | 110.00 | 10/17/2025 | No | 12 | 54 | None | |
ANET | Arista Networks Inc | Options Chain | 6.80 | 7.00 | 6.90 | 0.05 | 0.40 | -0.44 | -0.09 | 135.87 | 135.00 | 10/17/2025 | No | 11 | 60 | None | |
FNV | Franco-Nevada Corporation | Options Chain | 6.70 | 7.10 | 6.90 | 0.04 | 0.28 | -0.45 | -0.09 | 190.40 | 190.00 | 10/17/2025 | No | 14 | 68 | None | |
HQY | Healthequity Inc | Options Chain | 4.50 | 9.30 | 6.90 | 0.08 | 0.56 | -0.46 | -0.08 | 88.85 | 90.00 | 10/17/2025 | Yes | 8 | 60 | None | |
FIG | Figma Inc - Class A | Options Chain | 6.70 | 7.00 | 6.85 | 0.11 | 0.80 | -0.43 | -0.08 | 65.57 | 65.00 | 10/17/2025 | No | 3 | 21 | None | |
TMUS | T-Mobile US Inc | Options Chain | 6.00 | 7.70 | 6.85 | 0.03 | 0.22 | -0.44 | -0.11 | 255.89 | 255.00 | 10/10/2025 | No | 12 | 72 | None | |
HES | Hess Corporation | Options Chain | 4.90 | 8.80 | 6.85 | 0.05 | 0.00 | -0.51 | -0.17 | 148.97 | 145.00 | 10/17/2025 | No | 7 | 56 | None | |
KKR | KKR & Co. Inc | Options Chain | 6.40 | 7.30 | 6.85 | 0.05 | 0.33 | -0.53 | -0.08 | 138.74 | 141.00 | 10/10/2025 | No | 8 | 63 | None | |
FI | Fiserv Inc | Options Chain | 6.70 | 7.00 | 6.85 | 0.05 | 0.28 | -0.55 | -0.07 | 136.78 | 140.00 | 10/17/2025 | No | 10 | 70 | None | |
ROKU | Roku Inc - Class A | Options Chain | 6.55 | 7.15 | 6.85 | 0.07 | 0.43 | -0.55 | -0.08 | 95.86 | 99.00 | 10/10/2025 | No | 10 | 45 | None | |
PANW | Palo Alto Networks Inc | Options Chain | 6.75 | 6.90 | 6.83 | 0.04 | 0.28 | -0.45 | -0.09 | 190.52 | 190.00 | 10/17/2025 | No | 7 | 60 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 6.35 | 7.30 | 6.83 | 0.13 | 0.81 | -0.54 | -0.07 | 48.76 | 52.00 | 10/10/2025 | No | 5 | 42 | None | |
WIX | Wix.com Ltd | Options Chain | 6.60 | 7.00 | 6.80 | 0.05 | 0.43 | -0.41 | -0.10 | 137.33 | 135.00 | 10/17/2025 | No | 11 | 36 | None | |
BLDR | Builders Firstsource Inc | Options Chain | 6.70 | 6.90 | 6.80 | 0.05 | 0.43 | -0.41 | -0.10 | 137.36 | 135.00 | 10/17/2025 | No | 8 | 63 | None | |
CRL | Charles River Laboratories International Inc | Options Chain | 6.50 | 7.10 | 6.80 | 0.04 | 0.35 | -0.43 | -0.10 | 161.25 | 160.00 | 10/17/2025 | No | 4 | 45 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 4.80 | 8.80 | 6.80 | 0.05 | 0.37 | -0.47 | -0.08 | 129.66 | 130.00 | 10/17/2025 | No | 8 | 59 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 6.60 | 7.00 | 6.80 | 0.05 | 0.33 | -0.49 | -0.08 | 138.64 | 140.00 | 10/17/2025 | No | 13 | 58 | None | |
TWLO | Twilio Inc Class A | Options Chain | 6.55 | 7.05 | 6.80 | 0.06 | 0.41 | -0.54 | -0.08 | 104.19 | 107.00 | 10/10/2025 | No | 9 | 51 | None | |
QCOM | Qualcomm Inc | Options Chain | 6.70 | 6.85 | 6.78 | 0.04 | 0.28 | -0.51 | -0.07 | 158.78 | 160.00 | 10/17/2025 | No | 13 | 64 | None | |
NTRA | Natera Inc | Options Chain | 4.60 | 8.80 | 6.70 | 0.04 | 0.38 | -0.39 | -0.11 | 169.34 | 165.00 | 10/17/2025 | No | 9 | 51 | None | |
BWXT | BWX Technologies Inc | Options Chain | 6.20 | 7.20 | 6.70 | 0.04 | 0.32 | -0.45 | -0.09 | 160.03 | 160.00 | 10/17/2025 | No | 9 | 54 | None | |
STLD | Steel Dynamics Inc | Options Chain | 6.60 | 6.80 | 6.70 | 0.05 | 0.34 | -0.50 | -0.07 | 129.02 | 130.00 | 10/17/2025 | Yes | 9 | 67 | None | |
LMND | Lemonade Inc | Options Chain | 6.60 | 6.80 | 6.70 | 0.12 | 0.68 | -0.54 | -0.06 | 51.78 | 55.00 | 10/17/2025 | No | 8 | 42 | None | |
AMGN | AMGEN Inc | Options Chain | 6.10 | 7.25 | 6.68 | 0.02 | 0.20 | -0.42 | -0.11 | 286.92 | 285.00 | 10/17/2025 | No | 13 | 71 | None | |
NEON | Neonode Inc | Options Chain | 5.90 | 7.40 | 6.65 | 0.33 | 2.33 | -0.36 | -0.06 | 20.56 | 20.00 | 10/17/2025 | No | 9 | -13 | None | |
MOD | Modine Manufacturing Company | Options Chain | 6.00 | 7.30 | 6.65 | 0.05 | 0.48 | -0.38 | -0.11 | 133.95 | 130.00 | 10/17/2025 | No | 10 | 54 | None | |
COHR | Options Chain | 6.50 | 6.80 | 6.65 | 0.07 | 0.46 | -0.51 | -0.07 | 87.80 | 90.00 | 10/17/2025 | No | 3 | 21 | None | ||
BDX | Becton Dickinson & Company | Options Chain | 6.50 | 6.80 | 6.65 | 0.04 | 0.22 | -0.54 | -0.06 | 188.15 | 190.00 | 10/17/2025 | No | 13 | 60 | None | |
SYK | Stryker Corp | Options Chain | 6.20 | 7.00 | 6.60 | 0.02 | 0.21 | -0.33 | -0.14 | 389.94 | 380.00 | 10/17/2025 | No | 9 | 64 | None | |
IBM | International Business Machines Corp | Options Chain | 6.50 | 6.70 | 6.60 | 0.03 | 0.23 | -0.42 | -0.10 | 241.50 | 240.00 | 10/17/2025 | No | 9 | 69 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 4.90 | 8.30 | 6.60 | 0.16 | 0.99 | -0.50 | -0.06 | 37.10 | 40.00 | 10/17/2025 | No | 19 | 54 | None | |
UHS | Universal Health Services Inc - Class B | Options Chain | 6.00 | 7.10 | 6.55 | 0.04 | 0.30 | -0.43 | -0.10 | 181.51 | 180.00 | 10/17/2025 | No | 16 | 66 | None | |
TOL | Toll Brothers Inc | Options Chain | 6.40 | 6.70 | 6.55 | 0.05 | 0.31 | -0.51 | -0.07 | 138.28 | 140.00 | 10/17/2025 | No | 11 | 68 | None | |
ILMN | Illumina Inc | Options Chain | 6.40 | 6.70 | 6.55 | 0.07 | 0.41 | -0.51 | -0.07 | 97.82 | 100.00 | 10/17/2025 | No | 8 | 56 | None | |
MIDD | Middleby Corp | Options Chain | 4.50 | 8.60 | 6.55 | 0.05 | 0.27 | -0.55 | -0.06 | 137.37 | 140.00 | 10/17/2025 | No | 11 | 58 | None | |
COR | Options Chain | 6.10 | 6.90 | 6.50 | 0.02 | 0.23 | -0.37 | -0.13 | 294.85 | 290.00 | 10/17/2025 | No | 3 | 21 | None | ||
VRSN | Verisign Inc | Options Chain | 6.20 | 6.80 | 6.50 | 0.02 | 0.23 | -0.39 | -0.12 | 273.20 | 270.00 | 10/17/2025 | No | 10 | 56 | None | |
AMT | American Tower Corp | Options Chain | 6.30 | 6.70 | 6.50 | 0.03 | 0.24 | -0.48 | -0.07 | 200.49 | 200.00 | 10/17/2025 | No | 11 | 62 | None | |
CB | Chubb Ltd | Options Chain | 5.50 | 7.40 | 6.45 | 0.02 | 0.18 | -0.43 | -0.08 | 276.81 | 275.00 | 10/17/2025 | No | 17 | 71 | None | |
FANG | Diamondback Energy Inc | Options Chain | 6.30 | 6.60 | 6.45 | 0.04 | 0.32 | -0.46 | -0.09 | 149.86 | 150.00 | 10/17/2025 | No | 10 | 78 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 6.30 | 6.60 | 6.45 | 0.13 | 0.75 | -0.55 | -0.07 | 47.69 | 51.00 | 10/10/2025 | Yes | 10 | 43 | None | |
SE | Sea Ltd | Options Chain | 6.25 | 6.60 | 6.43 | 0.04 | 0.35 | -0.39 | -0.11 | 178.78 | 175.00 | 10/17/2025 | No | 13 | 52 | None | |
ARES | Ares Management Corp - Class A | Options Chain | 6.10 | 6.70 | 6.40 | 0.04 | 0.35 | -0.39 | -0.09 | 179.78 | 175.00 | 10/17/2025 | No | 8 | 62 | None | |
ADI | Analog Devices Inc | Options Chain | 6.00 | 6.80 | 6.40 | 0.03 | 0.26 | -0.40 | -0.13 | 248.32 | 245.00 | 10/10/2025 | No | 11 | 68 | None | |
OKTA | Okta Inc - Class A | Options Chain | 6.30 | 6.50 | 6.40 | 0.07 | 0.39 | -0.55 | -0.06 | 89.50 | 92.50 | 10/17/2025 | No | 11 | 51 | None | |
GNRC | Generac Holdings Inc | Options Chain | 6.10 | 6.60 | 6.35 | 0.04 | 0.33 | -0.42 | -0.11 | 179.51 | 177.50 | 10/10/2025 | No | 10 | 51 | None | |
CIEN | CIENA Corp | Options Chain | 6.10 | 6.60 | 6.35 | 0.07 | 0.54 | -0.43 | -0.08 | 93.59 | 92.50 | 10/17/2025 | Yes | 6 | 54 | None | |
MPC | Marathon Petroleum Corp | Options Chain | 6.20 | 6.50 | 6.35 | 0.04 | 0.27 | -0.46 | -0.09 | 180.15 | 180.00 | 10/17/2025 | No | 11 | 69 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 5.70 | 7.00 | 6.35 | 0.05 | 0.30 | -0.54 | -0.07 | 135.84 | 138.00 | 10/10/2025 | No | 12 | 68 | None | |
MAR | Marriott International Inc - Class A | Options Chain | 6.00 | 6.60 | 6.30 | 0.02 | 0.24 | -0.39 | -0.12 | 264.48 | 260.00 | 10/17/2025 | No | 11 | 62 | None | |
LEN | Lennar Corp - Class A | Options Chain | 5.80 | 6.70 | 6.25 | 0.05 | 0.40 | -0.45 | -0.09 | 132.68 | 132.00 | 10/10/2025 | Yes | 14 | 70 | None | |
STZ | Constellation Brands Inc - Class A | Options Chain | 6.00 | 6.40 | 6.20 | 0.04 | 0.35 | -0.42 | -0.09 | 151.26 | 150.00 | 10/17/2025 | Yes | 5 | 61 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 4.50 | 7.90 | 6.20 | 0.06 | 0.45 | -0.44 | -0.09 | 104.21 | 105.00 | 10/17/2025 | No | 7 | 42 | None | |
VEEV | Veeva Systems Inc - Class A | Options Chain | 5.90 | 6.40 | 6.15 | 0.02 | 0.29 | -0.32 | -0.14 | 269.98 | 260.00 | 10/17/2025 | No | 12 | 61 | None | |
RNA | Avidity Biosciences Inc | Options Chain | 4.30 | 8.00 | 6.15 | 0.13 | 0.99 | -0.42 | -0.07 | 47.23 | 47.00 | 10/17/2025 | No | 6 | 48 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 6.05 | 6.25 | 6.15 | 0.05 | 0.29 | -0.53 | -0.06 | 127.59 | 130.00 | 10/17/2025 | No | 11 | 56 | None | |
SMR | Options Chain | 6.05 | 6.25 | 6.15 | 0.15 | 0.87 | -0.53 | -0.05 | 37.24 | 40.00 | 10/17/2025 | No | 3 | 20 | None | ||
MCD | McDonald`s Corp | Options Chain | 5.95 | 6.30 | 6.13 | 0.02 | 0.16 | -0.43 | -0.10 | 315.76 | 315.00 | 10/17/2025 | No | 10 | 66 | None | |
FIVE | Five Below Inc | Options Chain | 5.30 | 6.90 | 6.10 | 0.04 | 0.42 | -0.36 | -0.10 | 149.77 | 145.00 | 10/17/2025 | No | 12 | 55 | None | |
NBIS | Nebius Group N.V. - Class A | Options Chain | 6.00 | 6.20 | 6.10 | 0.09 | 0.72 | -0.42 | -0.07 | 65.72 | 65.00 | 10/17/2025 | No | 3 | 21 | None | |
IONQ | IonQ Inc | Options Chain | 6.05 | 6.15 | 6.10 | 0.13 | 0.74 | -0.54 | -0.05 | 42.99 | 46.00 | 10/17/2025 | No | 7 | 45 | None | |
SAP | Sap SE | Options Chain | 5.90 | 6.20 | 6.05 | 0.02 | 0.25 | -0.36 | -0.13 | 266.20 | 260.00 | 10/17/2025 | No | 17 | 64 | None | |
NUE | Nucor Corp | Options Chain | 5.90 | 6.20 | 6.05 | 0.04 | 0.34 | -0.44 | -0.08 | 146.40 | 145.00 | 10/17/2025 | No | 11 | 66 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 5.90 | 6.20 | 6.05 | 0.05 | 0.34 | -0.51 | -0.08 | 125.47 | 127.00 | 10/10/2025 | No | 10 | 56 | None | |
DHR | Danaher Corp | Options Chain | 5.90 | 6.10 | 6.00 | 0.03 | 0.29 | -0.39 | -0.10 | 203.79 | 200.00 | 10/17/2025 | No | 9 | 59 | None | |
TER | Teradyne Inc | Options Chain | 5.70 | 6.30 | 6.00 | 0.05 | 0.40 | -0.44 | -0.08 | 120.61 | 120.00 | 10/17/2025 | No | 14 | 53 | None | |
BABA | Alibaba Group Holding Ltd | Options Chain | 5.85 | 6.15 | 6.00 | 0.04 | 0.41 | -0.45 | -0.11 | 138.55 | 138.00 | 10/3/2025 | No | 17 | 81 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 5.70 | 6.30 | 6.00 | 0.09 | 0.50 | -0.54 | -0.05 | 67.22 | 70.00 | 10/17/2025 | No | 6 | 44 | None | |
CAVA | Options Chain | 4.85 | 7.10 | 5.98 | 0.09 | 0.45 | -0.55 | -0.05 | 65.57 | 68.00 | 10/10/2025 | No | 3 | 21 | None | ||
BIDU | Baidu Inc | Options Chain | 5.85 | 6.05 | 5.95 | 0.06 | 0.38 | -0.55 | -0.07 | 96.29 | 99.00 | 10/10/2025 | No | 17 | 32 | None | |
LRN | Stride Inc | Options Chain | 5.60 | 6.20 | 5.90 | 0.04 | 0.32 | -0.41 | -0.09 | 161.75 | 160.00 | 10/17/2025 | No | 16 | 56 | None | |
AEM | Agnico Eagle Mines Ltd | Options Chain | 5.70 | 6.10 | 5.90 | 0.04 | 0.35 | -0.44 | -0.10 | 147.74 | 147.00 | 10/10/2025 | No | 14 | 72 | None | |
MP | MP Materials Corporation | Options Chain | 5.70 | 6.10 | 5.90 | 0.09 | 0.72 | -0.44 | -0.09 | 67.31 | 67.00 | 10/10/2025 | No | 2 | 45 | None | |
FRPT | Freshpet Inc | Options Chain | 5.80 | 6.00 | 5.90 | 0.10 | 0.58 | -0.55 | -0.05 | 54.68 | 57.50 | 10/17/2025 | No | 9 | 49 | None | |
HWM | Howmet Aerospace Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.03 | 0.32 | -0.40 | -0.09 | 173.22 | 170.00 | 10/17/2025 | No | 9 | 59 | None | |
RGLD | Royal Gold Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.03 | 0.29 | -0.41 | -0.08 | 182.97 | 180.00 | 10/17/2025 | No | 15 | 68 | None | |
BMNR | BitMine Immersion Technologies Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.14 | 1.06 | -0.41 | -0.07 | 42.49 | 42.00 | 10/17/2025 | No | 6 | 21 | None | |
W | Wayfair Inc - Class A | Options Chain | 5.75 | 5.95 | 5.85 | 0.08 | 0.57 | -0.44 | -0.07 | 77.65 | 77.50 | 10/17/2025 | No | 7 | 40 | None | |
CNR | Core Natural Resources Inc | Options Chain | 5.70 | 6.00 | 5.85 | 0.08 | 0.44 | -0.55 | -0.05 | 72.12 | 75.00 | 10/17/2025 | No | 3 | 19 | None | |
ALB | Albemarle Corp | Options Chain | 5.75 | 5.90 | 5.83 | 0.07 | 0.51 | -0.48 | -0.06 | 79.54 | 80.00 | 10/17/2025 | No | 8 | 54 | None | |
BE | Bloom Energy Corp - Class A | Options Chain | 5.70 | 5.90 | 5.80 | 0.12 | 0.93 | -0.40 | -0.07 | 51.35 | 50.00 | 10/17/2025 | No | 7 | 9 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 5.60 | 6.00 | 5.80 | 0.04 | 0.24 | -0.52 | -0.07 | 152.88 | 155.00 | 10/17/2025 | No | 13 | 60 | None | |
CCJ | Cameco Corp | Options Chain | 5.50 | 6.10 | 5.80 | 0.07 | 0.46 | -0.55 | -0.06 | 75.42 | 78.00 | 10/10/2025 | No | 12 | 59 | None | |
ROOT | Root Inc - Class A | Options Chain | 5.60 | 5.90 | 5.75 | 0.07 | 0.65 | -0.36 | -0.09 | 88.80 | 85.00 | 10/17/2025 | No | 15 | 53 | None | |
TRGP | Targa Resources Corp | Options Chain | 5.60 | 5.90 | 5.75 | 0.03 | 0.30 | -0.42 | -0.09 | 166.72 | 165.00 | 10/17/2025 | No | 14 | 68 | None | |
MS | Morgan Stanley | Options Chain | 5.70 | 5.80 | 5.75 | 0.04 | 0.27 | -0.49 | -0.07 | 148.85 | 150.00 | 10/17/2025 | Yes | 13 | 76 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 5.40 | 6.10 | 5.75 | 0.06 | 0.35 | -0.55 | -0.06 | 101.57 | 104.00 | 10/10/2025 | No | 13 | 64 | None | |
NICE | NICE Ltd | Options Chain | 5.50 | 5.90 | 5.70 | 0.04 | 0.35 | -0.43 | -0.08 | 136.50 | 135.00 | 10/17/2025 | No | 15 | 52 | None | |
DOCU | DocuSign Inc | Options Chain | 4.95 | 6.45 | 5.70 | 0.08 | 0.62 | -0.45 | -0.08 | 74.07 | 74.00 | 10/10/2025 | Yes | 13 | 52 | None | |
WELL | Welltower Inc | Options Chain | 5.60 | 5.80 | 5.70 | 0.03 | 0.21 | -0.53 | -0.06 | 167.74 | 170.00 | 10/17/2025 | No | 11 | 68 | None | |
PGY | Options Chain | 5.60 | 5.80 | 5.70 | 0.15 | 0.82 | -0.53 | -0.05 | 36.36 | 39.00 | 10/17/2025 | No | 3 | 20 | None | ||
DGX | Quest Diagnostics Inc | Options Chain | 5.30 | 6.10 | 5.70 | 0.03 | 0.20 | -0.53 | -0.06 | 178.70 | 180.00 | 10/17/2025 | No | 13 | 70 | None | |
PDD | PDD Holdings Inc | Options Chain | 5.60 | 5.80 | 5.70 | 0.05 | 0.30 | -0.54 | -0.07 | 121.69 | 124.00 | 10/10/2025 | No | 17 | 42 | None | |
ETH | Grayscale Investments LLC | Options Chain | 5.60 | 5.80 | 5.70 | 0.13 | 0.74 | -0.54 | -0.05 | 40.21 | 43.00 | 10/17/2025 | No | 3 | 20 | None | |
AMAT | Applied Materials Inc | Options Chain | 5.55 | 5.75 | 5.65 | 0.04 | 0.33 | -0.40 | -0.09 | 157.57 | 155.00 | 10/17/2025 | No | 15 | 68 | None | |
XPO | XPO Inc | Options Chain | 5.00 | 6.30 | 5.65 | 0.05 | 0.39 | -0.41 | -0.08 | 126.93 | 125.00 | 10/17/2025 | No | 9 | 47 | None | |
UPST | Upstart Holdings Inc | Options Chain | 5.55 | 5.75 | 5.65 | 0.08 | 0.66 | -0.45 | -0.08 | 69.17 | 69.00 | 10/10/2025 | No | 5 | 44 | None | |
CBRE | CBRE Group Inc - Class A | Options Chain | 5.40 | 5.90 | 5.65 | 0.04 | 0.26 | -0.47 | -0.07 | 159.56 | 160.00 | 10/17/2025 | No | 10 | 58 | None | |
STT | State Street Corp | Options Chain | 5.30 | 6.00 | 5.65 | 0.05 | 0.29 | -0.55 | -0.05 | 113.26 | 115.00 | 10/17/2025 | Yes | 16 | 76 | None | |
AFRM | Affirm Holdings Inc - Class A | Options Chain | 5.45 | 5.75 | 5.60 | 0.07 | 0.57 | -0.44 | -0.09 | 82.22 | 82.00 | 10/10/2025 | No | 6 | 47 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 5.50 | 5.70 | 5.60 | 0.16 | 0.86 | -0.55 | -0.04 | 32.61 | 35.00 | 10/17/2025 | No | 3 | 20 | None | |
DLTR | Dollar Tree Inc | Options Chain | 5.50 | 5.65 | 5.58 | 0.05 | 0.42 | -0.42 | -0.08 | 111.35 | 110.00 | 10/17/2025 | Yes | 7 | 57 | None | |
IREN | Iris Energy Ltd | Options Chain | 5.50 | 5.65 | 5.58 | 0.17 | 0.96 | -0.54 | -0.04 | 29.11 | 32.00 | 10/17/2025 | No | 9 | 34 | None | |
DDOG | Datadog Inc - Class A | Options Chain | 5.35 | 5.70 | 5.53 | 0.04 | 0.36 | -0.44 | -0.09 | 134.69 | 134.00 | 10/10/2025 | No | 8 | 47 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 5.45 | 5.60 | 5.53 | 0.13 | 0.73 | -0.53 | -0.05 | 41.53 | 44.00 | 10/17/2025 | No | 16 | 42 | None | |
NTES | NetEase Inc | Options Chain | 5.20 | 5.80 | 5.50 | 0.04 | 0.33 | -0.43 | -0.08 | 135.71 | 135.00 | 10/17/2025 | No | 21 | 31 |
Dividend Stock List |
|
SYM | Symbotic Inc - Class A | Options Chain | 5.40 | 5.60 | 5.50 | 0.12 | 0.70 | -0.52 | -0.05 | 45.59 | 47.50 | 10/17/2025 | No | 8 | 42 | None | |
ALLE | Allegion plc | Options Chain | 5.10 | 5.90 | 5.50 | 0.03 | 0.20 | -0.53 | -0.06 | 167.99 | 170.00 | 10/17/2025 | No | 12 | 63 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 5.25 | 5.75 | 5.50 | 0.16 | 0.93 | -0.55 | -0.05 | 31.53 | 34.50 | 10/10/2025 | No | 8 | 23 | None | |
WYNN | Wynn Resorts Ltd | Options Chain | 5.40 | 5.55 | 5.48 | 0.04 | 0.34 | -0.45 | -0.07 | 125.47 | 125.00 | 10/17/2025 | No | 10 | 56 | None | |
MMM | 3M Company | Options Chain | 5.30 | 5.60 | 5.45 | 0.04 | 0.25 | -0.48 | -0.07 | 154.27 | 155.00 | 10/17/2025 | No | 12 | 67 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 4.60 | 6.30 | 5.45 | 0.03 | 0.23 | -0.49 | -0.08 | 163.79 | 165.00 | 10/17/2025 | No | 8 | 54 | None | |
SMTC | Semtech Corp | Options Chain | 5.30 | 5.60 | 5.45 | 0.09 | 0.54 | -0.53 | -0.05 | 57.76 | 60.00 | 10/17/2025 | No | 6 | 47 | None | |
APO | Apollo Global Management Inc - Class A (New) | Options Chain | 5.30 | 5.50 | 5.40 | 0.04 | 0.32 | -0.44 | -0.08 | 135.84 | 135.00 | 10/17/2025 | No | 12 | 68 | None | |
WHR | Whirlpool Corp | Options Chain | 5.30 | 5.50 | 5.40 | 0.06 | 0.37 | -0.52 | -0.06 | 90.55 | 92.50 | 10/17/2025 | No | 8 | 50 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 5.00 | 5.80 | 5.40 | 0.09 | 0.51 | -0.55 | -0.05 | 57.49 | 60.00 | 10/17/2025 | No | 5 | 55 | None | |
PEP | PepsiCo Inc | Options Chain | 5.30 | 5.40 | 5.35 | 0.04 | 0.25 | -0.49 | -0.05 | 150.28 | 150.00 | 10/17/2025 | Yes | 10 | 59 | None | |
UAL | United Airlines Holdings Inc | Options Chain | 5.25 | 5.40 | 5.33 | 0.05 | 0.44 | -0.44 | -0.09 | 104.68 | 104.00 | 10/10/2025 | No | 11 | 67 | None | |
UBER | Uber Technologies Inc | Options Chain | 5.25 | 5.40 | 5.33 | 0.06 | 0.33 | -0.54 | -0.05 | 92.81 | 95.00 | 10/17/2025 | No | 11 | 63 | None | |
ABBV | Abbvie Inc | Options Chain | 5.20 | 5.40 | 5.30 | 0.03 | 0.21 | -0.44 | -0.07 | 211.92 | 210.00 | 10/17/2025 | No | 8 | 62 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 5.10 | 5.50 | 5.30 | 0.07 | 0.48 | -0.46 | -0.07 | 79.60 | 80.00 | 10/17/2025 | No | 13 | 53 | None | |
PSX | Phillips 66 | Options Chain | 5.20 | 5.40 | 5.30 | 0.04 | 0.27 | -0.49 | -0.07 | 133.84 | 135.00 | 10/17/2025 | No | 10 | 69 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 5.20 | 5.40 | 5.30 | 0.07 | 0.43 | -0.53 | -0.05 | 72.98 | 75.00 | 10/17/2025 | No | 10 | 54 | None | |
U | Unity Software Inc | Options Chain | 5.20 | 5.35 | 5.28 | 0.13 | 0.70 | -0.55 | -0.04 | 39.41 | 42.00 | 10/17/2025 | No | 6 | 42 | None | |
AAPL | Apple Inc | Options Chain | 5.15 | 5.35 | 5.25 | 0.02 | 0.25 | -0.36 | -0.10 | 229.72 | 225.00 | 10/17/2025 | No | 8 | 64 | None | |
CME | CME Group Inc - Class A | Options Chain | 4.90 | 5.60 | 5.25 | 0.02 | 0.21 | -0.37 | -0.09 | 265.40 | 260.00 | 10/17/2025 | No | 14 | 75 | None | |
ONTO | Onto Innovation Inc | Options Chain | 5.10 | 5.40 | 5.25 | 0.05 | 0.50 | -0.38 | -0.09 | 103.90 | 100.00 | 10/17/2025 | No | 15 | 60 | None | |
OLLI | Ollies Bargain Outlet Holdings Inc | Options Chain | 5.10 | 5.40 | 5.25 | 0.04 | 0.35 | -0.42 | -0.07 | 126.35 | 125.00 | 10/17/2025 | No | 14 | 61 | None | |
LYV | Live Nation Entertainment Inc | Options Chain | 4.70 | 5.80 | 5.25 | 0.03 | 0.25 | -0.45 | -0.07 | 165.47 | 165.00 | 10/17/2025 | No | 9 | 53 | None | |
DECK | Deckers Outdoor Corp | Options Chain | 5.00 | 5.50 | 5.25 | 0.04 | 0.37 | -0.45 | -0.09 | 122.88 | 122.00 | 10/10/2025 | No | 14 | 66 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 5.10 | 5.40 | 5.25 | 0.07 | 0.45 | -0.49 | -0.06 | 79.04 | 80.00 | 10/17/2025 | No | 9 | 47 | None | |
CNTA | Centessa Pharmaceuticals plc | Options Chain | 4.50 | 6.00 | 5.25 | 0.26 | 1.49 | -0.50 | -0.04 | 17.27 | 20.00 | 10/17/2025 | No | 6 | 40 | None | |
RMBS | Rambus Inc | Options Chain | 5.20 | 5.30 | 5.25 | 0.07 | 0.45 | -0.51 | -0.06 | 73.48 | 75.00 | 10/17/2025 | No | 12 | 46 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 4.80 | 5.70 | 5.25 | 0.10 | 0.57 | -0.54 | -0.05 | 50.00 | 52.50 | 10/17/2025 | No | 4 | 45 | None | |
ALB | Albemarle Corp | Options Chain | 4.70 | 5.75 | 5.23 | 0.07 | 0.54 | -0.45 | -0.07 | 79.54 | 79.00 | 10/10/2025 | No | 8 | 54 | None | |
TXN | Texas Instruments Inc | Options Chain | 5.05 | 5.35 | 5.20 | 0.03 | 0.28 | -0.36 | -0.10 | 199.81 | 195.00 | 10/17/2025 | No | 10 | 70 | None | |
ODFL | Old Dominion Freight Line Inc | Options Chain | 5.00 | 5.40 | 5.20 | 0.04 | 0.37 | -0.37 | -0.09 | 149.90 | 145.00 | 10/17/2025 | No | 9 | 58 | None | |
UNP | Union Pacific Corp | Options Chain | 5.10 | 5.30 | 5.20 | 0.02 | 0.21 | -0.41 | -0.09 | 221.99 | 220.00 | 10/17/2025 | No | 12 | 64 | None | |
RKLB | Rocket Lab USA Inc | Options Chain | 5.05 | 5.35 | 5.20 | 0.11 | 0.80 | -0.43 | -0.06 | 49.31 | 49.00 | 10/17/2025 | No | 3 | 43 | None | |
FLY | Firefly Aerospace Inc | Options Chain | 4.70 | 5.70 | 5.20 | 0.12 | 0.78 | -0.47 | -0.05 | 44.23 | 45.00 | 10/17/2025 | No | 3 | 15 | None | |
CELC | Celcuity Inc | Options Chain | 4.70 | 5.70 | 5.20 | 0.09 | 0.65 | -0.47 | -0.06 | 53.58 | 55.00 | 10/17/2025 | No | 4 | 41 | None | |
RTX | RTX Corp | Options Chain | 5.10 | 5.25 | 5.18 | 0.03 | 0.20 | -0.53 | -0.06 | 158.01 | 160.00 | 10/17/2025 | No | 13 | 68 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 5.05 | 5.30 | 5.18 | 0.06 | 0.35 | -0.55 | -0.06 | 90.79 | 93.00 | 10/10/2025 | No | 6 | 48 | None | |
KKR | KKR & Co. Inc | Options Chain | 4.80 | 5.50 | 5.15 | 0.04 | 0.32 | -0.45 | -0.08 | 138.74 | 138.00 | 10/10/2025 | No | 8 | 63 | None | |
TWLO | Twilio Inc Class A | Options Chain | 5.05 | 5.25 | 5.15 | 0.05 | 0.41 | -0.45 | -0.08 | 104.19 | 104.00 | 10/10/2025 | No | 9 | 51 | None | |
CRH | CRH Plc | Options Chain | 4.60 | 5.70 | 5.15 | 0.05 | 0.31 | -0.53 | -0.06 | 111.28 | 113.00 | 10/10/2025 | No | 10 | 68 | None | |
DELL | Dell Technologies Inc - Class C | Options Chain | 5.05 | 5.20 | 5.13 | 0.04 | 0.35 | -0.43 | -0.07 | 120.96 | 120.00 | 10/17/2025 | No | 17 | 60 | None | |
PZZA | Papa John`s International Inc | Options Chain | 4.90 | 5.30 | 5.10 | 0.10 | 0.58 | -0.55 | -0.04 | 47.62 | 50.00 | 10/17/2025 | No | 13 | 48 | None | |
TTAN | ServiceTitan Inc - Class A | Options Chain | 4.70 | 5.40 | 5.05 | 0.05 | 0.48 | -0.38 | -0.08 | 102.98 | 100.00 | 10/17/2025 | No | 3 | 18 | None | |
ASTS | AST SpaceMobile Inc - Class A | Options Chain | 4.95 | 5.15 | 5.05 | 0.11 | 0.83 | -0.42 | -0.06 | 48.76 | 48.00 | 10/17/2025 | No | 5 | 42 | None | |
CALM | Cal-Maine Foods Inc | Options Chain | 4.80 | 5.30 | 5.05 | 0.04 | 0.36 | -0.44 | -0.07 | 116.01 | 115.00 | 10/17/2025 | Yes | 21 | 70 |
Dividend Stock List |
|
LPX | Louisiana-Pacific Corp | Options Chain | 4.80 | 5.30 | 5.05 | 0.05 | 0.33 | -0.51 | -0.06 | 93.21 | 95.00 | 10/17/2025 | No | 15 | 57 | None | |
CROX | Crocs Inc | Options Chain | 4.90 | 5.20 | 5.05 | 0.05 | 0.37 | -0.52 | -0.06 | 90.37 | 92.00 | 10/10/2025 | No | 10 | 59 | None | |
ROKU | Roku Inc - Class A | Options Chain | 4.95 | 5.10 | 5.03 | 0.05 | 0.43 | -0.43 | -0.07 | 95.86 | 95.00 | 10/17/2025 | No | 10 | 45 | None | |
ANF | Abercrombie & Fitch Co. - Class A | Options Chain | 4.90 | 5.10 | 5.00 | 0.06 | 0.48 | -0.41 | -0.07 | 91.93 | 90.00 | 10/17/2025 | No | 18 | 65 | None | |
BNTX | BioNTech SE | Options Chain | 4.70 | 5.30 | 5.00 | 0.05 | 0.41 | -0.42 | -0.07 | 100.62 | 100.00 | 10/17/2025 | No | 10 | 48 | None | |
PM | Philip Morris International Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.03 | 0.26 | -0.43 | -0.06 | 167.40 | 165.00 | 10/17/2025 | No | 10 | 70 | None | |
PHM | PulteGroup Inc | Options Chain | 4.70 | 5.30 | 5.00 | 0.04 | 0.31 | -0.47 | -0.07 | 132.09 | 132.00 | 10/10/2025 | No | 12 | 70 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 4.40 | 5.60 | 5.00 | 0.14 | 0.88 | -0.50 | -0.05 | 33.12 | 35.00 | 10/17/2025 | No | 8 | 45 | None | |
QRVO | Qorvo Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.05 | 0.32 | -0.54 | -0.05 | 90.34 | 92.50 | 10/17/2025 | No | 11 | 48 | None | |
ALK | Alaska Air Group Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.08 | 0.43 | -0.55 | -0.05 | 62.59 | 65.00 | 10/17/2025 | No | 11 | 62 | None | |
INOD | Innodata Inc | Options Chain | 4.90 | 5.10 | 5.00 | 0.12 | 0.67 | -0.55 | -0.04 | 37.44 | 40.00 | 10/17/2025 | No | 17 | 51 | None | |
LOW | Lowe`s Cos. Inc | Options Chain | 4.85 | 5.10 | 4.98 | 0.02 | 0.21 | -0.38 | -0.11 | 258.74 | 255.00 | 10/10/2025 | No | 11 | 61 | None | |
DRI | Darden Restaurants Inc | Options Chain | 4.80 | 5.10 | 4.95 | 0.02 | 0.30 | -0.33 | -0.09 | 208.06 | 200.00 | 10/17/2025 | Yes | 12 | 68 | None | |
AMSC | American Superconductor Corp | Options Chain | 4.80 | 5.10 | 4.95 | 0.10 | 0.65 | -0.48 | -0.05 | 48.76 | 50.00 | 10/17/2025 | No | 10 | 41 | None | |
NVT | nVent Electric plc | Options Chain | 3.70 | 6.20 | 4.95 | 0.06 | 0.36 | -0.51 | -0.04 | 89.48 | 90.00 | 10/17/2025 | No | 8 | 19 | None | |
HUT | Hut 8 Corp | Options Chain | 4.90 | 5.00 | 4.95 | 0.17 | 0.90 | -0.54 | -0.04 | 27.40 | 30.00 | 10/17/2025 | No | 11 | 60 | None | |
LRCX | Lam Research Corp | Options Chain | 4.85 | 5.00 | 4.93 | 0.05 | 0.37 | -0.50 | -0.06 | 97.03 | 98.00 | 10/10/2025 | No | 13 | 64 | None | |
CAH | Cardinal Health Inc | Options Chain | 4.80 | 5.00 | 4.90 | 0.03 | 0.23 | -0.48 | -0.06 | 149.55 | 150.00 | 10/17/2025 | No | 15 | 54 | None | |
APH | Amphenol Corp - Class A | Options Chain | 4.80 | 5.00 | 4.90 | 0.04 | 0.31 | -0.49 | -0.06 | 109.25 | 110.00 | 10/17/2025 | No | 12 | 59 | None | |
THO | Thor Industries Inc | Options Chain | 4.30 | 5.40 | 4.85 | 0.05 | 0.43 | -0.38 | -0.08 | 108.00 | 105.00 | 10/17/2025 | Yes | 12 | 61 | None | |
HNGE | Hinge Health Inc - Class A | Options Chain | 4.60 | 5.00 | 4.80 | 0.09 | 0.68 | -0.42 | -0.06 | 55.68 | 55.00 | 10/17/2025 | No | 3 | 17 | None | |
EA | Electronic Arts Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.03 | 0.25 | -0.42 | -0.07 | 171.45 | 170.00 | 10/17/2025 | No | 14 | 58 | None | |
KTOS | Kratos Defense & Security Solutions Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.07 | 0.60 | -0.42 | -0.07 | 66.09 | 65.00 | 10/17/2025 | No | 10 | 50 | None | |
DOV | Dover Corp | Options Chain | 4.30 | 5.30 | 4.80 | 0.03 | 0.23 | -0.43 | -0.08 | 175.77 | 175.00 | 10/17/2025 | No | 13 | 65 | None | |
RDNW | RideNow Group Inc - Class B | Options Chain | 3.60 | 6.00 | 4.80 | 0.64 | 6.06 | -0.47 | -0.02 | 3.69 | 7.50 | 10/17/2025 | No | 3 | 8 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 4.20 | 5.40 | 4.80 | 0.12 | 0.67 | -0.52 | -0.04 | 38.33 | 40.00 | 10/17/2025 | No | 13 | 41 | None | |
EOG | EOG Resources Inc | Options Chain | 4.40 | 5.20 | 4.80 | 0.04 | 0.26 | -0.53 | -0.06 | 126.10 | 128.00 | 10/10/2025 | No | 12 | 77 | None | |
NTAP | Netapp Inc | Options Chain | 4.60 | 5.00 | 4.80 | 0.04 | 0.27 | -0.54 | -0.05 | 115.37 | 117.00 | 10/10/2025 | No | 14 | 65 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 4.70 | 4.90 | 4.80 | 0.18 | 1.01 | -0.54 | -0.04 | 23.35 | 26.00 | 10/17/2025 | No | 6 | 42 | None | |
BX | Blackstone Inc | Options Chain | 4.70 | 4.85 | 4.78 | 0.03 | 0.30 | -0.36 | -0.09 | 169.55 | 165.00 | 10/17/2025 | No | 10 | 67 | None | |
DG | Dollar General Corp | Options Chain | 4.65 | 4.90 | 4.78 | 0.04 | 0.28 | -0.54 | -0.05 | 110.46 | 112.00 | 10/10/2025 | No | 13 | 63 | None | |
WLK | Westlake Corporation | Options Chain | 3.50 | 6.00 | 4.75 | 0.06 | 0.46 | -0.42 | -0.05 | 86.53 | 85.00 | 10/17/2025 | No | 11 | 47 | None | |
GLOB | Globant S.A. | Options Chain | 4.60 | 4.90 | 4.75 | 0.07 | 0.51 | -0.47 | -0.06 | 64.17 | 65.00 | 10/17/2025 | No | 12 | 55 | None | |
NTRS | Northern Trust Corp | Options Chain | 4.60 | 4.90 | 4.75 | 0.04 | 0.25 | -0.49 | -0.05 | 129.77 | 130.00 | 10/17/2025 | No | 18 | 69 | None | |
KPTI | Karyopharm Therapeutics Inc | Options Chain | 4.40 | 5.10 | 4.75 | 0.47 | 2.47 | -0.53 | -0.02 | 6.78 | 10.00 | 10/17/2025 | No | 8 | 26 | None | |
NKE | Nike Inc - Class B | Options Chain | 4.65 | 4.80 | 4.73 | 0.06 | 0.42 | -0.53 | -0.06 | 74.29 | 76.00 | 10/10/2025 | Yes | 10 | 53 | None | |
SANM | Sanmina Corp | Options Chain | 4.30 | 5.10 | 4.70 | 0.04 | 0.36 | -0.40 | -0.07 | 117.09 | 115.00 | 10/17/2025 | No | 15 | 53 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 4.50 | 4.90 | 4.70 | 0.05 | 0.36 | -0.49 | -0.05 | 89.14 | 90.00 | 10/17/2025 | No | 13 | 56 | None | |
MTH | Meritage Homes Corp | Options Chain | 4.40 | 5.00 | 4.70 | 0.06 | 0.38 | -0.52 | -0.04 | 76.28 | 77.50 | 10/17/2025 | No | 14 | 65 | None | |
WAL | Western Alliance Bancorp | Options Chain | 4.50 | 4.80 | 4.65 | 0.05 | 0.34 | -0.50 | -0.05 | 88.96 | 90.00 | 10/17/2025 | Yes | 13 | 65 | None | |
NKTR | Nektar Therapeutics | Options Chain | 2.70 | 6.60 | 4.65 | 0.15 | 0.80 | -0.53 | -0.04 | 29.09 | 32.00 | 10/17/2025 | No | 10 | 32 | None | |
JNJ | Johnson & Johnson | Options Chain | 4.55 | 4.75 | 4.65 | 0.03 | 0.16 | -0.53 | -0.05 | 178.06 | 180.00 | 10/17/2025 | Yes | 12 | 75 | None | |
JAZZ | Jazz Pharmaceuticals plc | Options Chain | 2.75 | 6.50 | 4.63 | 0.04 | 0.38 | -0.36 | -0.08 | 129.66 | 125.00 | 10/17/2025 | No | 8 | 59 | None | |
VLO | Valero Energy Corp | Options Chain | 4.45 | 4.80 | 4.63 | 0.03 | 0.29 | -0.41 | -0.09 | 154.28 | 152.50 | 10/10/2025 | No | 9 | 67 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 4.55 | 4.70 | 4.63 | 0.05 | 0.28 | -0.53 | -0.05 | 98.21 | 100.00 | 10/17/2025 | No | 3 | 21 | None | |
XYZ | Block Inc - Class A | Options Chain | 4.55 | 4.70 | 4.63 | 0.06 | 0.39 | -0.53 | -0.06 | 76.23 | 78.00 | 10/10/2025 | No | 19 | 58 |
Growth Stock List |
|
AXSM | Axsome Therapeutics Inc | Options Chain | 4.10 | 5.10 | 4.60 | 0.04 | 0.38 | -0.38 | -0.09 | 123.47 | 120.00 | 10/17/2025 | No | 6 | 48 | None | |
ESTC | Elastic N.V | Options Chain | 4.50 | 4.70 | 4.60 | 0.05 | 0.41 | -0.45 | -0.06 | 85.09 | 85.00 | 10/17/2025 | No | 7 | 45 | None | |
LQDA | Liquidia Corp | Options Chain | 4.40 | 4.80 | 4.60 | 0.15 | 0.98 | -0.48 | -0.05 | 28.58 | 30.00 | 10/17/2025 | No | 4 | 40 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 4.40 | 4.80 | 4.60 | 0.09 | 0.57 | -0.52 | -0.05 | 52.66 | 54.00 | 10/10/2025 | No | 6 | 45 | None | |
INCY | Incyte Corp | Options Chain | 3.60 | 5.60 | 4.60 | 0.05 | 0.33 | -0.53 | -0.04 | 85.98 | 87.50 | 10/17/2025 | No | 15 | 66 | None | |
ATI | ATI Inc | Options Chain | 4.50 | 4.70 | 4.60 | 0.06 | 0.35 | -0.53 | -0.05 | 78.36 | 80.00 | 10/17/2025 | No | 9 | 57 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 4.50 | 4.70 | 4.60 | 0.08 | 0.45 | -0.54 | -0.04 | 58.14 | 60.00 | 10/17/2025 | No | 18 | 68 | None | |
LRCX | Lam Research Corp | Options Chain | 4.35 | 4.80 | 4.58 | 0.05 | 0.37 | -0.47 | -0.06 | 97.03 | 97.00 | 10/10/2025 | No | 13 | 64 | None | |
SFM | Sprouts Farmers Market Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.03 | 0.34 | -0.37 | -0.08 | 138.64 | 135.00 | 10/17/2025 | No | 13 | 58 | None | |
SN | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.34 | -0.42 | -0.07 | 116.71 | 115.00 | 10/17/2025 | No | 3 | 21 | None | ||
BAH | Booz Allen Hamilton Holding Corp - Class A | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.32 | -0.45 | -0.06 | 110.08 | 110.00 | 10/17/2025 | No | 16 | 61 | None | |
A | Agilent Technologies Inc | Options Chain | 4.40 | 4.70 | 4.55 | 0.04 | 0.28 | -0.46 | -0.06 | 125.21 | 125.00 | 10/17/2025 | No | 12 | 60 | None | |
GOGL | Golden Ocean Group Ltd | Options Chain | 2.90 | 6.20 | 4.55 | 0.36 | 1.77 | -0.49 | -0.02 | 7.98 | 12.50 | 10/17/2025 | Yes | 14 | 58 | None | |
SOC | Flame Acquisition Corp | Options Chain | 4.20 | 4.90 | 4.55 | 0.18 | 1.00 | -0.51 | -0.04 | 23.08 | 25.00 | 10/17/2025 | No | 3 | 19 | None | |
QCOM | Qualcomm Inc | Options Chain | 4.45 | 4.60 | 4.53 | 0.03 | 0.29 | -0.38 | -0.07 | 158.78 | 155.00 | 10/17/2025 | No | 13 | 64 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 4.40 | 4.65 | 4.53 | 0.07 | 0.50 | -0.55 | -0.06 | 59.57 | 62.00 | 10/3/2025 | No | 8 | 44 | None | |
ECL | Ecolab Inc | Options Chain | 4.30 | 4.70 | 4.50 | 0.02 | 0.18 | -0.36 | -0.08 | 274.79 | 270.00 | 10/17/2025 | No | 10 | 62 | None | |
STLD | Steel Dynamics Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.04 | 0.36 | -0.38 | -0.07 | 129.02 | 125.00 | 10/17/2025 | Yes | 9 | 67 | None | |
GTLB | Gitlab Inc - Class A | Options Chain | 4.40 | 4.60 | 4.50 | 0.09 | 0.71 | -0.43 | -0.06 | 47.69 | 47.50 | 10/17/2025 | Yes | 10 | 43 | None | |
GILD | Gilead Sciences Inc | Options Chain | 3.40 | 5.60 | 4.50 | 0.04 | 0.26 | -0.46 | -0.05 | 112.71 | 112.00 | 10/10/2025 | No | 12 | 72 | None | |
WDC | Western Digital Corp | Options Chain | 4.45 | 4.55 | 4.50 | 0.05 | 0.38 | -0.49 | -0.05 | 81.91 | 82.50 | 10/17/2025 | No | 12 | 67 | None | |
MRVL | Marvell Technology Inc | Options Chain | 4.25 | 4.75 | 4.50 | 0.07 | 0.47 | -0.52 | -0.05 | 64.60 | 66.00 | 10/10/2025 | No | 8 | 51 | None | |
OUST | Ouster Inc - Class A | Options Chain | 4.40 | 4.60 | 4.50 | 0.15 | 0.87 | -0.52 | -0.04 | 27.95 | 30.00 | 10/17/2025 | No | 9 | 35 | None | |
DAL | Delta Air Lines Inc | Options Chain | 4.45 | 4.55 | 4.50 | 0.07 | 0.45 | -0.52 | -0.04 | 61.13 | 62.50 | 10/17/2025 | Yes | 13 | 65 | None | |
VSAT | Viasat Inc | Options Chain | 4.40 | 4.60 | 4.50 | 0.14 | 0.80 | -0.52 | -0.04 | 31.02 | 33.00 | 10/17/2025 | No | 10 | 49 | None | |
NEM | Newmont Corp | Options Chain | 4.45 | 4.55 | 4.50 | 0.06 | 0.34 | -0.54 | -0.04 | 75.86 | 77.50 | 10/17/2025 | No | 17 | 69 | None | |
APGE | Apogee Therapeutics Inc | Options Chain | 2.45 | 6.50 | 4.48 | 0.11 | 0.57 | -0.55 | -0.04 | 37.86 | 40.00 | 10/17/2025 | No | 5 | 15 | None | |
TEL | TE Connectivity plc | Options Chain | 4.30 | 4.60 | 4.45 | 0.02 | 0.24 | -0.35 | -0.09 | 204.56 | 200.00 | 10/17/2025 | No | 11 | 59 | None | |
ENTG | Entegris Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.06 | 0.48 | -0.40 | -0.06 | 81.94 | 80.00 | 10/17/2025 | No | 9 | 13 | None | |
FI | Fiserv Inc | Options Chain | 4.30 | 4.60 | 4.45 | 0.03 | 0.29 | -0.41 | -0.07 | 136.78 | 135.00 | 10/17/2025 | No | 10 | 70 | None | |
LAMR | Lamar Advertising Co - Class A | Options Chain | 3.70 | 5.20 | 4.45 | 0.04 | 0.25 | -0.50 | -0.04 | 125.06 | 125.00 | 10/17/2025 | No | 12 | 60 | None | |
FANG | Diamondback Energy Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.03 | 0.33 | -0.35 | -0.08 | 149.86 | 145.00 | 10/17/2025 | No | 10 | 78 | None | |
CROX | Crocs Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.05 | 0.38 | -0.45 | -0.06 | 90.37 | 90.00 | 10/17/2025 | No | 10 | 59 | None | |
SIMO | Silicon Motion Technology Corp | Options Chain | 3.90 | 4.90 | 4.40 | 0.06 | 0.39 | -0.46 | -0.05 | 79.80 | 80.00 | 10/17/2025 | No | 15 | 52 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.08 | 0.55 | -0.47 | -0.05 | 54.72 | 55.00 | 10/17/2025 | Yes | 12 | 53 | None | |
DEO | Diageo plc | Options Chain | 4.30 | 4.50 | 4.40 | 0.04 | 0.28 | -0.48 | -0.04 | 110.70 | 110.00 | 10/17/2025 | No | 10 | 55 | None | |
MCHP | Microchip Technology Inc | Options Chain | 4.30 | 4.50 | 4.40 | 0.07 | 0.43 | -0.51 | -0.05 | 63.60 | 65.00 | 10/17/2025 | No | 4 | 52 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 4.35 | 4.45 | 4.40 | 0.10 | 0.57 | -0.55 | -0.04 | 40.78 | 43.00 | 10/17/2025 | No | 11 | 51 | None | |
SMR | Options Chain | 4.30 | 4.45 | 4.38 | 0.12 | 0.88 | -0.43 | -0.05 | 37.24 | 37.00 | 10/17/2025 | No | 3 | 20 | None | ||
BDX | Becton Dickinson & Company | Options Chain | 4.20 | 4.50 | 4.35 | 0.02 | 0.22 | -0.40 | -0.06 | 188.15 | 185.00 | 10/17/2025 | No | 13 | 60 | None | |
DLR | Digital Realty Trust Inc | Options Chain | 4.20 | 4.50 | 4.35 | 0.03 | 0.25 | -0.41 | -0.06 | 162.95 | 160.00 | 10/17/2025 | No | 11 | 67 | None | |
SCCO | Southern Copper Corporation | Options Chain | 4.20 | 4.50 | 4.35 | 0.04 | 0.33 | -0.47 | -0.06 | 97.25 | 97.50 | 10/17/2025 | No | 13 | 64 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 4.20 | 4.50 | 4.35 | 0.03 | 0.26 | -0.47 | -0.06 | 124.98 | 125.00 | 10/17/2025 | No | 13 | 62 | None | |
TDW | Tidewater Inc - New | Options Chain | 4.20 | 4.50 | 4.35 | 0.07 | 0.46 | -0.51 | -0.05 | 58.75 | 60.00 | 10/17/2025 | No | 13 | 56 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 4.10 | 4.60 | 4.35 | 0.17 | 0.91 | -0.55 | -0.03 | 23.84 | 26.00 | 10/17/2025 | No | 8 | 39 | None | |
CCJ | Cameco Corp | Options Chain | 4.25 | 4.40 | 4.33 | 0.06 | 0.45 | -0.44 | -0.06 | 75.42 | 75.00 | 10/17/2025 | No | 12 | 59 | None | |
HON | Honeywell International Inc | Options Chain | 3.20 | 5.40 | 4.30 | 0.02 | 0.18 | -0.36 | -0.08 | 217.60 | 215.00 | 10/10/2025 | No | 13 | 70 | None | |
AAON | AAON Inc | Options Chain | 3.90 | 4.70 | 4.30 | 0.05 | 0.45 | -0.42 | -0.06 | 81.69 | 80.00 | 10/17/2025 | No | 8 | 49 | None | |
ICE | Intercontinental Exchange Inc | Options Chain | 4.00 | 4.60 | 4.30 | 0.02 | 0.18 | -0.47 | -0.06 | 175.09 | 175.00 | 10/17/2025 | No | 8 | 71 | None | |
CELH | Celsius Holdings Inc | Options Chain | 4.25 | 4.35 | 4.30 | 0.07 | 0.45 | -0.50 | -0.05 | 61.41 | 62.50 | 10/17/2025 | No | 7 | 54 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.03 | 0.21 | -0.53 | -0.04 | 128.89 | 130.00 | 10/17/2025 | No | 12 | 64 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.06 | 0.35 | -0.53 | -0.05 | 73.34 | 75.00 | 10/17/2025 | No | 14 | 52 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 4.00 | 4.60 | 4.30 | 0.09 | 0.53 | -0.54 | -0.04 | 45.44 | 47.50 | 10/17/2025 | No | 8 | 47 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 4.20 | 4.40 | 4.30 | 0.06 | 0.34 | -0.55 | -0.04 | 73.07 | 75.00 | 10/17/2025 | No | 17 | 57 |
Dividend Stock List |
|
TOL | Toll Brothers Inc | Options Chain | 4.10 | 4.40 | 4.25 | 0.03 | 0.31 | -0.37 | -0.07 | 138.28 | 135.00 | 10/17/2025 | No | 11 | 68 | None | |
PG | Procter & Gamble Company | Options Chain | 4.15 | 4.35 | 4.25 | 0.03 | 0.17 | -0.55 | -0.05 | 157.99 | 160.00 | 10/10/2025 | No | 11 | 71 | None | |
ABNB | Airbnb Inc - Class A | Options Chain | 4.10 | 4.35 | 4.23 | 0.03 | 0.29 | -0.44 | -0.07 | 127.59 | 127.00 | 10/10/2025 | No | 11 | 56 | None | |
COHR | Options Chain | 4.10 | 4.30 | 4.20 | 0.05 | 0.47 | -0.38 | -0.07 | 87.80 | 85.00 | 10/17/2025 | No | 3 | 21 | None | ||
BIDU | Baidu Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.04 | 0.37 | -0.45 | -0.07 | 96.29 | 96.00 | 10/10/2025 | No | 17 | 32 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 4.10 | 4.30 | 4.20 | 0.05 | 0.36 | -0.49 | -0.05 | 78.99 | 80.00 | 10/17/2025 | No | 9 | 47 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 3.90 | 4.50 | 4.20 | 0.06 | 0.37 | -0.51 | -0.04 | 71.38 | 72.50 | 10/17/2025 | No | 12 | 42 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 4.00 | 4.40 | 4.20 | 0.16 | 0.93 | -0.52 | -0.04 | 24.07 | 26.00 | 10/17/2025 | No | 8 | 43 | None | |
APTV | Aptiv PLC | Options Chain | 4.00 | 4.40 | 4.20 | 0.05 | 0.32 | -0.53 | -0.04 | 78.39 | 80.00 | 10/17/2025 | No | 9 | 58 | None | |
DXCM | Dexcom Inc | Options Chain | 4.00 | 4.40 | 4.20 | 0.06 | 0.36 | -0.53 | -0.05 | 74.30 | 76.00 | 10/10/2025 | No | 9 | 50 | None | |
DIS | Walt Disney Co (The) | Options Chain | 4.15 | 4.25 | 4.20 | 0.04 | 0.22 | -0.53 | -0.05 | 118.27 | 120.00 | 10/17/2025 | No | 15 | 64 | None | |
CSGP | Costar Group Inc | Options Chain | 4.10 | 4.30 | 4.20 | 0.05 | 0.28 | -0.54 | -0.04 | 88.12 | 90.00 | 10/17/2025 | No | 8 | 54 | None | |
RYTM | Rhythm Pharmaceuticals Inc | Options Chain | 2.45 | 5.90 | 4.18 | 0.04 | 0.46 | -0.33 | -0.09 | 104.21 | 100.00 | 10/17/2025 | No | 7 | 42 | None | |
TGT | Target Corp | Options Chain | 4.05 | 4.30 | 4.18 | 0.04 | 0.30 | -0.53 | -0.05 | 92.44 | 94.00 | 10/10/2025 | No | 13 | 66 | None | |
ILMN | Illumina Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.04 | 0.42 | -0.37 | -0.07 | 97.82 | 95.00 | 10/17/2025 | No | 8 | 56 | None | |
TSEM | Tower Semiconductor Ltd | Options Chain | 3.90 | 4.40 | 4.15 | 0.07 | 0.55 | -0.43 | -0.05 | 60.71 | 60.00 | 10/17/2025 | No | 11 | 44 | None | |
WHR | Whirlpool Corp | Options Chain | 4.00 | 4.30 | 4.15 | 0.05 | 0.37 | -0.44 | -0.06 | 90.55 | 90.00 | 10/17/2025 | No | 8 | 50 | None | |
PDD | PDD Holdings Inc | Options Chain | 4.05 | 4.25 | 4.15 | 0.03 | 0.30 | -0.44 | -0.07 | 121.69 | 121.00 | 10/10/2025 | No | 17 | 42 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 4.05 | 4.25 | 4.15 | 0.05 | 0.35 | -0.48 | -0.05 | 81.81 | 82.50 | 10/17/2025 | No | 8 | 48 | None | |
CVX | Chevron Corp | Options Chain | 3.90 | 4.40 | 4.15 | 0.03 | 0.20 | -0.48 | -0.06 | 161.83 | 162.50 | 10/10/2025 | No | 11 | 72 | None | |
BBW | Build A Bear Workshop Inc | Options Chain | 4.00 | 4.30 | 4.15 | 0.07 | 0.48 | -0.48 | -0.05 | 59.63 | 60.00 | 10/17/2025 | No | 16 | 51 | None | |
SYF | Synchrony Financial | Options Chain | 4.00 | 4.30 | 4.15 | 0.05 | 0.31 | -0.55 | -0.04 | 75.62 | 77.50 | 10/17/2025 | Yes | 16 | 71 | None | |
ENPH | Enphase Energy Inc | Options Chain | 4.05 | 4.20 | 4.13 | 0.11 | 0.64 | -0.55 | -0.04 | 36.98 | 39.00 | 10/10/2025 | No | 10 | 51 | None | |
COP | Conoco Phillips | Options Chain | 4.05 | 4.20 | 4.13 | 0.04 | 0.26 | -0.55 | -0.05 | 98.99 | 101.00 | 10/10/2025 | No | 10 | 76 | None | |
AEHR | Aehr Test Systems | Options Chain | 4.00 | 4.20 | 4.10 | 0.16 | 1.18 | -0.42 | -0.04 | 24.88 | 25.00 | 10/17/2025 | Yes | 8 | 35 | None | |
LMND | Lemonade Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.08 | 0.69 | -0.42 | -0.06 | 51.78 | 51.00 | 10/10/2025 | No | 8 | 42 | None | |
SYM | Symbotic Inc - Class A | Options Chain | 4.00 | 4.20 | 4.10 | 0.09 | 0.70 | -0.43 | -0.05 | 45.59 | 45.00 | 10/17/2025 | No | 8 | 42 | None | |
PSX | Phillips 66 | Options Chain | 3.70 | 4.50 | 4.10 | 0.03 | 0.27 | -0.44 | -0.06 | 133.84 | 133.00 | 10/10/2025 | No | 10 | 69 | None | |
CRSP | CRISPR Therapeutics AG | Options Chain | 3.80 | 4.40 | 4.10 | 0.08 | 0.56 | -0.46 | -0.04 | 52.66 | 52.50 | 10/17/2025 | No | 6 | 45 | None | |
NTAP | Netapp Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.04 | 0.27 | -0.46 | -0.05 | 115.37 | 115.00 | 10/17/2025 | No | 14 | 65 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 4.00 | 4.20 | 4.10 | 0.04 | 0.26 | -0.52 | -0.05 | 98.60 | 100.00 | 10/17/2025 | No | 14 | 59 | None | |
SIMO | Silicon Motion Technology Corp | Options Chain | 2.85 | 5.30 | 4.08 | 0.05 | 0.40 | -0.38 | -0.05 | 79.80 | 77.50 | 10/17/2025 | No | 15 | 52 | None | |
OKTA | Okta Inc - Class A | Options Chain | 3.95 | 4.20 | 4.08 | 0.05 | 0.39 | -0.45 | -0.07 | 89.50 | 89.00 | 10/10/2025 | No | 11 | 51 | None | |
QURE | uniQure N.V. | Options Chain | 3.90 | 4.20 | 4.05 | 0.24 | 1.75 | -0.37 | -0.05 | 17.01 | 17.00 | 10/17/2025 | No | 8 | 34 | None | |
FND | Floor & Decor Holdings Inc - Class A | Options Chain | 3.90 | 4.20 | 4.05 | 0.05 | 0.45 | -0.41 | -0.06 | 79.04 | 77.50 | 10/17/2025 | No | 9 | 47 | None | |
MIDD | Middleby Corp | Options Chain | 2.00 | 6.10 | 4.05 | 0.03 | 0.27 | -0.41 | -0.06 | 137.37 | 135.00 | 10/17/2025 | No | 11 | 58 | None | |
SEDG | Solaredge Technologies Inc | Options Chain | 3.65 | 4.45 | 4.05 | 0.13 | 1.02 | -0.43 | -0.05 | 31.53 | 31.50 | 10/10/2025 | No | 8 | 23 | None | |
BBIO | BridgeBio Pharma Inc | Options Chain | 3.80 | 4.30 | 4.05 | 0.08 | 0.58 | -0.44 | -0.05 | 50.00 | 50.00 | 10/17/2025 | No | 4 | 45 | None | |
WFRD | Weatherford International plc - New | Options Chain | 3.80 | 4.30 | 4.05 | 0.06 | 0.46 | -0.46 | -0.05 | 64.80 | 65.00 | 10/17/2025 | No | 17 | 65 | None | |
SPHR | Options Chain | 3.90 | 4.20 | 4.05 | 0.09 | 0.53 | -0.51 | -0.04 | 45.99 | 47.50 | 10/17/2025 | No | 3 | 18 | None | ||
SCHW | Charles Schwab Corp | Options Chain | 4.00 | 4.10 | 4.05 | 0.04 | 0.26 | -0.52 | -0.05 | 96.12 | 97.50 | 10/17/2025 | Yes | 14 | 67 | None | |
FTNT | Fortinet Inc | Options Chain | 2.68 | 5.35 | 4.02 | 0.05 | 0.36 | -0.52 | -0.04 | 76.92 | 78.00 | 10/10/2025 | No | 12 | 58 | None | |
RMBS | Rambus Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.06 | 0.46 | -0.42 | -0.06 | 73.48 | 72.50 | 10/17/2025 | No | 12 | 46 | None | |
EL | Estee Lauder Cos. Inc - Class A | Options Chain | 3.95 | 4.05 | 4.00 | 0.04 | 0.37 | -0.43 | -0.06 | 90.79 | 90.00 | 10/17/2025 | No | 6 | 48 | None | |
BROS | Dutch Bros Inc - Class A | Options Chain | 3.90 | 4.10 | 4.00 | 0.06 | 0.43 | -0.44 | -0.05 | 72.98 | 72.50 | 10/17/2025 | No | 10 | 54 | None | |
DXCM | Dexcom Inc | Options Chain | 2.90 | 5.10 | 4.00 | 0.05 | 0.45 | -0.44 | -0.05 | 74.30 | 74.00 | 10/10/2025 | No | 9 | 50 | None | |
UBER | Uber Technologies Inc | Options Chain | 3.95 | 4.05 | 4.00 | 0.04 | 0.34 | -0.45 | -0.05 | 92.81 | 92.50 | 10/17/2025 | No | 11 | 63 | None | |
KMX | Carmax Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.07 | 0.48 | -0.46 | -0.05 | 59.69 | 60.00 | 10/17/2025 | Yes | 14 | 57 | None | |
PFGC | Performance Food Group Company | Options Chain | 3.70 | 4.30 | 4.00 | 0.04 | 0.29 | -0.46 | -0.05 | 105.18 | 105.00 | 10/17/2025 | No | 6 | 55 | None | |
IOT | Samsara Inc - Class A | Options Chain | 3.90 | 4.10 | 4.00 | 0.11 | 0.65 | -0.52 | -0.04 | 35.49 | 37.00 | 10/17/2025 | Yes | 7 | 30 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.90 | 4.10 | 4.00 | 0.05 | 0.34 | -0.52 | -0.03 | 74.46 | 75.00 | 10/17/2025 | No | 12 | 61 | None | |
GDS | GDS Holdings Ltd | Options Chain | 3.90 | 4.10 | 4.00 | 0.11 | 0.63 | -0.55 | -0.03 | 32.98 | 35.00 | 10/17/2025 | No | 10 | 22 | None | |
ALL | Allstate Corp (The) | Options Chain | 3.20 | 4.70 | 3.95 | 0.02 | 0.21 | -0.36 | -0.08 | 203.34 | 200.00 | 10/17/2025 | No | 18 | 72 | None | |
GH | Guardant Health Inc | Options Chain | 3.80 | 4.10 | 3.95 | 0.06 | 0.52 | -0.40 | -0.06 | 66.51 | 65.00 | 10/17/2025 | No | 5 | 42 | None | |
MS | Morgan Stanley | Options Chain | 3.85 | 4.05 | 3.95 | 0.03 | 0.24 | -0.43 | -0.07 | 148.85 | 148.00 | 10/10/2025 | No | 13 | 76 | None | |
DG | Dollar General Corp | Options Chain | 3.90 | 4.00 | 3.95 | 0.04 | 0.28 | -0.46 | -0.05 | 110.46 | 110.00 | 10/17/2025 | No | 13 | 63 | None | |
CYTK | Cytokinetics Inc | Options Chain | 3.60 | 4.30 | 3.95 | 0.08 | 0.57 | -0.46 | -0.04 | 49.62 | 50.00 | 10/17/2025 | No | 2 | 44 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 3.10 | 4.80 | 3.95 | 0.13 | 0.87 | -0.47 | -0.04 | 28.86 | 30.00 | 10/17/2025 | No | 9 | 30 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 3.90 | 4.00 | 3.95 | 0.07 | 0.47 | -0.49 | -0.04 | 56.55 | 57.50 | 10/17/2025 | Yes | 8 | 55 | None | |
TECH | Bio-Techne Corp | Options Chain | 3.50 | 4.40 | 3.95 | 0.07 | 0.43 | -0.54 | -0.04 | 53.42 | 55.00 | 10/17/2025 | No | 10 | 51 | None | |
GILD | Gilead Sciences Inc | Options Chain | 3.80 | 4.05 | 3.93 | 0.03 | 0.25 | -0.50 | -0.05 | 112.71 | 113.00 | 10/10/2025 | No | 12 | 72 | None | |
CLBR | Colombier Acquisition Corp II - Class A | Options Chain | 3.50 | 4.30 | 3.90 | 0.26 | 1.58 | -0.28 | -0.03 | 17.00 | 15.00 | 10/17/2025 | No | 3 | 18 | None | |
MMC | Marsh & McLennan Cos. Inc | Options Chain | 3.60 | 4.20 | 3.90 | 0.02 | 0.22 | -0.35 | -0.07 | 205.44 | 200.00 | 10/17/2025 | No | 11 | 69 | None | |
KEYS | Keysight Technologies Inc | Options Chain | 3.70 | 4.10 | 3.90 | 0.02 | 0.26 | -0.36 | -0.08 | 163.79 | 160.00 | 10/17/2025 | No | 8 | 54 | None | |
WPM | Wheaton Precious Metals Corp | Options Chain | 3.80 | 4.00 | 3.90 | 0.04 | 0.35 | -0.41 | -0.06 | 101.57 | 100.00 | 10/17/2025 | No | 13 | 64 | None | |
PGY | Options Chain | 3.80 | 4.00 | 3.90 | 0.11 | 0.83 | -0.42 | -0.05 | 36.36 | 36.00 | 10/17/2025 | No | 3 | 20 | None | ||
ETH | Grayscale Investments LLC | Options Chain | 3.80 | 4.00 | 3.90 | 0.10 | 0.74 | -0.43 | -0.05 | 40.21 | 40.00 | 10/17/2025 | No | 3 | 20 | None | |
EOG | EOG Resources Inc | Options Chain | 3.80 | 4.00 | 3.90 | 0.03 | 0.26 | -0.44 | -0.05 | 126.10 | 125.00 | 10/17/2025 | No | 12 | 77 | None | |
PTGX | Protagonist Therapeutics Inc | Options Chain | 2.40 | 5.40 | 3.90 | 0.07 | 0.46 | -0.46 | -0.06 | 58.85 | 60.00 | 10/17/2025 | No | 15 | 48 | None | |
PCAR | Paccar Inc | Options Chain | 3.70 | 4.00 | 3.85 | 0.04 | 0.25 | -0.51 | -0.05 | 98.86 | 100.00 | 10/17/2025 | No | 13 | 70 | None | |
CF | CF Industries Holdings Inc | Options Chain | 3.60 | 4.10 | 3.85 | 0.04 | 0.29 | -0.53 | -0.05 | 87.43 | 89.00 | 10/10/2025 | No | 13 | 67 | None | |
ABT | Abbott Laboratories | Options Chain | 3.55 | 4.10 | 3.83 | 0.03 | 0.19 | -0.54 | -0.05 | 131.46 | 133.00 | 10/10/2025 | No | 18 | 64 | None | |
SPG | Simon Property Group Inc | Options Chain | 3.60 | 4.00 | 3.80 | 0.02 | 0.20 | -0.39 | -0.04 | 178.87 | 175.00 | 10/17/2025 | No | 9 | 73 | None | |
IONQ | IonQ Inc | Options Chain | 3.75 | 3.85 | 3.80 | 0.09 | 0.74 | -0.40 | -0.05 | 42.99 | 42.00 | 10/17/2025 | No | 7 | 45 | None | |
PVH | PVH Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.04 | 0.37 | -0.42 | -0.06 | 85.96 | 85.00 | 10/17/2025 | No | 16 | 69 | None | |
NNE | Nano Nuclear Energy Inc | Options Chain | 3.70 | 3.90 | 3.80 | 0.12 | 0.87 | -0.44 | -0.04 | 32.61 | 32.00 | 10/17/2025 | No | 3 | 20 | None | |
CLX | Clorox Company | Options Chain | 3.70 | 3.90 | 3.80 | 0.03 | 0.24 | -0.46 | -0.05 | 119.98 | 120.00 | 10/17/2025 | No | 15 | 59 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.04 | 0.27 | -0.47 | -0.05 | 104.70 | 105.00 | 10/17/2025 | Yes | 16 | 75 | None | |
BG | Bunge Global SA | Options Chain | 3.60 | 4.00 | 3.80 | 0.05 | 0.30 | -0.51 | -0.04 | 81.42 | 82.50 | 10/17/2025 | No | 16 | 58 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 3.70 | 3.90 | 3.80 | 0.06 | 0.37 | -0.51 | -0.04 | 63.90 | 65.00 | 10/17/2025 | No | 9 | 63 | None | |
DQ | Daqo New Energy Corp | Options Chain | 3.70 | 3.90 | 3.80 | 0.14 | 0.73 | -0.55 | -0.03 | 26.10 | 28.00 | 10/17/2025 | No | 11 | 12 | None | |
CAVA | Options Chain | 3.55 | 4.00 | 3.78 | 0.06 | 0.45 | -0.43 | -0.05 | 65.57 | 65.00 | 10/17/2025 | No | 3 | 21 | None | ||
CBRE | CBRE Group Inc - Class A | Options Chain | 3.50 | 4.00 | 3.75 | 0.02 | 0.27 | -0.34 | -0.07 | 159.56 | 155.00 | 10/17/2025 | No | 10 | 58 | None | |
DVA | DaVita Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.03 | 0.26 | -0.40 | -0.07 | 136.95 | 135.00 | 10/17/2025 | No | 13 | 54 | None | |
NVT | nVent Electric plc | Options Chain | 2.50 | 5.00 | 3.75 | 0.04 | 0.37 | -0.41 | -0.04 | 89.48 | 87.50 | 10/17/2025 | No | 8 | 19 | None | |
CRH | CRH Plc | Options Chain | 3.60 | 3.90 | 3.75 | 0.03 | 0.30 | -0.41 | -0.06 | 111.28 | 110.00 | 10/17/2025 | No | 10 | 68 | None | |
AKRO | Akero Therapeutics Inc | Options Chain | 2.40 | 5.10 | 3.75 | 0.08 | 0.66 | -0.42 | -0.04 | 45.44 | 45.00 | 10/17/2025 | No | 8 | 47 | None | |
DFDV | DeFi Development Corp | Options Chain | 3.60 | 3.90 | 3.75 | 0.21 | 1.30 | -0.49 | -0.03 | 16.42 | 17.50 | 10/17/2025 | No | 3 | 18 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 3.70 | 3.80 | 3.75 | 0.07 | 0.46 | -0.49 | -0.04 | 54.18 | 55.00 | 10/17/2025 | No | 11 | 49 | None | |
SMLR | Semler Scientific Inc | Options Chain | 3.60 | 3.90 | 3.75 | 0.12 | 0.72 | -0.52 | -0.03 | 29.37 | 31.00 | 10/17/2025 | No | 16 | 47 | None | |
C | Citigroup Inc | Options Chain | 3.70 | 3.75 | 3.73 | 0.04 | 0.29 | -0.46 | -0.05 | 94.78 | 95.00 | 10/17/2025 | Yes | 17 | 83 | None | |
HIMS | Hims & Hers Health Inc - Class A | Options Chain | 3.65 | 3.75 | 3.70 | 0.09 | 0.71 | -0.42 | -0.05 | 41.53 | 41.00 | 10/17/2025 | No | 16 | 42 | None | |
IREN | Iris Energy Ltd | Options Chain | 3.65 | 3.75 | 3.70 | 0.13 | 0.95 | -0.42 | -0.04 | 29.11 | 29.00 | 10/17/2025 | No | 9 | 34 | None | |
QRVO | Qorvo Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.04 | 0.32 | -0.45 | -0.05 | 90.34 | 90.00 | 10/17/2025 | No | 11 | 48 | None | |
ALK | Alaska Air Group Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.06 | 0.44 | -0.45 | -0.05 | 62.59 | 62.50 | 10/17/2025 | No | 11 | 62 | None | |
AAP | Advance Auto Parts Inc | Options Chain | 3.15 | 4.25 | 3.70 | 0.06 | 0.52 | -0.45 | -0.05 | 59.57 | 59.00 | 10/10/2025 | No | 8 | 44 | None | |
NKE | Nike Inc - Class B | Options Chain | 3.65 | 3.75 | 3.70 | 0.05 | 0.42 | -0.45 | -0.06 | 74.29 | 74.00 | 10/10/2025 | Yes | 10 | 53 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 3.60 | 3.80 | 3.70 | 0.05 | 0.35 | -0.49 | -0.04 | 71.72 | 72.50 | 10/17/2025 | No | 15 | 62 | None | |
EMN | Eastman Chemical Company | Options Chain | 3.60 | 3.80 | 3.70 | 0.05 | 0.33 | -0.53 | -0.03 | 69.42 | 70.00 | 10/17/2025 | No | 14 | 69 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 2.99 | 4.40 | 3.70 | 0.13 | 0.81 | -0.54 | -0.04 | 27.49 | 29.00 | 10/10/2025 | No | 8 | 44 | None | |
HQY | Healthequity Inc | Options Chain | 2.55 | 4.80 | 3.68 | 0.04 | 0.48 | -0.34 | -0.08 | 88.85 | 85.00 | 10/17/2025 | Yes | 8 | 60 | None | |
HRMY | Harmony Biosciences Holdings Inc | Options Chain | 1.95 | 5.40 | 3.68 | 0.11 | 0.97 | -0.35 | -0.06 | 37.10 | 35.00 | 10/17/2025 | No | 19 | 54 | None | |
NVO | Novo Nordisk | Options Chain | 3.55 | 3.80 | 3.68 | 0.06 | 0.40 | -0.55 | -0.04 | 56.38 | 58.00 | 10/10/2025 | No | 15 | 71 | None | |
ZTS | Zoetis Inc - Class A | Options Chain | 3.50 | 3.80 | 3.65 | 0.02 | 0.25 | -0.37 | -0.07 | 152.88 | 150.00 | 10/17/2025 | No | 13 | 60 | None | |
MRUS | Merus N.V | Options Chain | 1.30 | 6.00 | 3.65 | 0.06 | 0.48 | -0.40 | -0.05 | 66.30 | 65.00 | 10/17/2025 | No | 6 | 47 | None | |
RTX | RTX Corp | Options Chain | 3.55 | 3.75 | 3.65 | 0.02 | 0.21 | -0.44 | -0.07 | 158.01 | 157.50 | 10/10/2025 | No | 13 | 68 | None | |
CMA | Comerica Inc | Options Chain | 3.40 | 3.90 | 3.65 | 0.05 | 0.36 | -0.47 | -0.04 | 70.07 | 70.00 | 10/17/2025 | Yes | 13 | 65 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 3.50 | 3.80 | 3.65 | 0.04 | 0.29 | -0.49 | -0.04 | 84.18 | 85.00 | 10/17/2025 | No | 3 | 20 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 2.45 | 4.80 | 3.63 | 0.09 | 0.60 | -0.52 | -0.03 | 39.30 | 40.00 | 10/17/2025 | No | 6 | 45 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 2.10 | 5.10 | 3.60 | 0.09 | 0.69 | -0.42 | -0.04 | 39.48 | 39.00 | 10/17/2025 | No | 19 | 68 | None | |
ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.21 | 1.37 | -0.45 | -0.03 | 16.70 | 17.50 | 10/17/2025 | No | 11 | 33 | None | |
PLD | Prologis Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.03 | 0.26 | -0.45 | -0.04 | 111.30 | 110.00 | 10/17/2025 | Yes | 10 | 68 | None | |
XYZ | Block Inc - Class A | Options Chain | 3.55 | 3.65 | 3.60 | 0.05 | 0.39 | -0.45 | -0.06 | 76.23 | 76.00 | 10/10/2025 | No | 19 | 58 |
Growth Stock List |
|
ETSY | Etsy Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.07 | 0.45 | -0.53 | -0.04 | 51.70 | 53.00 | 10/10/2025 | No | 8 | 45 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 3.50 | 3.70 | 3.60 | 0.06 | 0.35 | -0.54 | -0.04 | 61.09 | 62.50 | 10/17/2025 | No | 14 | 61 | None | |
Z | Zillow Group Inc - Class C | Options Chain | 3.05 | 4.10 | 3.58 | 0.04 | 0.41 | -0.42 | -0.05 | 81.81 | 81.00 | 10/10/2025 | No | 8 | 48 | None | |
TJX | TJX Companies Inc | Options Chain | 3.50 | 3.65 | 3.58 | 0.03 | 0.16 | -0.52 | -0.04 | 138.57 | 140.00 | 10/17/2025 | No | 14 | 60 | None | |
WELL | Welltower Inc | Options Chain | 3.40 | 3.70 | 3.55 | 0.02 | 0.22 | -0.38 | -0.07 | 167.74 | 165.00 | 10/17/2025 | No | 11 | 68 | None | |
FOUR | Shift4 Payments Inc - Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.04 | 0.36 | -0.40 | -0.06 | 89.14 | 87.50 | 10/17/2025 | No | 13 | 56 | None | |
PZZA | Papa John`s International Inc | Options Chain | 3.40 | 3.70 | 3.55 | 0.07 | 0.56 | -0.45 | -0.04 | 47.62 | 47.50 | 10/17/2025 | No | 13 | 48 | None | |
ARE | Alexandria Real Estate Equities Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.04 | 0.34 | -0.46 | -0.04 | 80.91 | 80.00 | 10/17/2025 | No | 10 | 66 | None | |
CNM | Core & Main Inc Class A | Options Chain | 3.40 | 3.70 | 3.55 | 0.05 | 0.39 | -0.47 | -0.04 | 64.69 | 65.00 | 10/17/2025 | Yes | 10 | 58 | None | |
SBUX | Starbucks Corp | Options Chain | 3.50 | 3.60 | 3.55 | 0.04 | 0.29 | -0.47 | -0.04 | 89.78 | 90.00 | 10/17/2025 | No | 9 | 55 | None | |
ON | ON Semiconductor Corp | Options Chain | 3.50 | 3.60 | 3.55 | 0.07 | 0.46 | -0.50 | -0.04 | 48.94 | 50.00 | 10/17/2025 | No | 7 | 50 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 3.30 | 3.80 | 3.55 | 0.13 | 0.72 | -0.55 | -0.03 | 25.13 | 27.00 | 10/17/2025 | Yes | 9 | 41 | None | |
MMM | 3M Company | Options Chain | 3.45 | 3.60 | 3.53 | 0.02 | 0.27 | -0.34 | -0.07 | 154.27 | 150.00 | 10/17/2025 | No | 12 | 67 | None | |
IDYA | Ideaya Biosciences Inc | Options Chain | 2.05 | 5.00 | 3.53 | 0.14 | 1.10 | -0.40 | -0.04 | 25.48 | 25.00 | 10/17/2025 | No | 6 | 45 | None | |
DGX | Quest Diagnostics Inc | Options Chain | 3.10 | 3.90 | 3.50 | 0.02 | 0.21 | -0.37 | -0.06 | 178.70 | 175.00 | 10/17/2025 | No | 13 | 70 | None | |
CNR | Core Natural Resources Inc | Options Chain | 2.30 | 4.70 | 3.50 | 0.05 | 0.45 | -0.38 | -0.05 | 72.12 | 70.00 | 10/17/2025 | No | 3 | 19 | None | |
WAL | Western Alliance Bancorp | Options Chain | 3.40 | 3.60 | 3.50 | 0.04 | 0.36 | -0.40 | -0.05 | 88.96 | 87.50 | 10/17/2025 | Yes | 13 | 65 | None | |
PAYX | Paychex Inc | Options Chain | 2.60 | 4.40 | 3.50 | 0.03 | 0.23 | -0.42 | -0.07 | 135.96 | 135.00 | 10/17/2025 | Yes | 8 | 63 | None | |
YUM | Yum Brands Inc | Options Chain | 3.40 | 3.60 | 3.50 | 0.02 | 0.20 | -0.43 | -0.06 | 145.44 | 145.00 | 10/17/2025 | No | 10 | 64 | None | |
ODD | Options Chain | 3.40 | 3.60 | 3.50 | 0.06 | 0.47 | -0.43 | -0.05 | 60.65 | 60.00 | 10/17/2025 | No | 3 | 17 | None | ||
CHWY | Chewy Inc - Class A | Options Chain | 3.40 | 3.55 | 3.48 | 0.08 | 0.53 | -0.54 | -0.04 | 39.44 | 41.00 | 10/10/2025 | Yes | 12 | 43 | None | |
AMSC | American Superconductor Corp | Options Chain | 3.30 | 3.60 | 3.45 | 0.07 | 0.66 | -0.38 | -0.05 | 48.76 | 47.00 | 10/17/2025 | No | 10 | 41 | None | |
U | Unity Software Inc | Options Chain | 3.40 | 3.50 | 3.45 | 0.09 | 0.69 | -0.42 | -0.04 | 39.41 | 39.00 | 10/17/2025 | No | 6 | 42 | None | |
ITOS | ITeos Therapeutics Inc | Options Chain | 1.90 | 5.00 | 3.45 | 0.29 | 1.97 | -0.45 | -0.02 | 10.15 | 12.00 | 10/17/2025 | No | 11 | 37 | None | |
HROW | Harrow Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.09 | 0.55 | -0.51 | -0.03 | 37.72 | 39.00 | 10/17/2025 | No | 7 | 41 | None | |
EBAY | EBay Inc | Options Chain | 3.35 | 3.55 | 3.45 | 0.04 | 0.27 | -0.52 | -0.05 | 89.89 | 91.00 | 10/10/2025 | No | 11 | 64 | None | |
DK | Delek US Holdings Inc | Options Chain | 3.30 | 3.60 | 3.45 | 0.11 | 0.62 | -0.54 | -0.03 | 31.00 | 32.50 | 10/17/2025 | No | 8 | 45 | None | |
WDC | Western Digital Corp | Options Chain | 3.35 | 3.50 | 3.43 | 0.04 | 0.38 | -0.43 | -0.05 | 81.91 | 81.00 | 10/10/2025 | No | 12 | 67 | None | |
SLNO | Soleno Therapeutics Inc | Options Chain | 3.00 | 3.80 | 3.40 | 0.05 | 0.50 | -0.37 | -0.06 | 67.22 | 65.00 | 10/17/2025 | No | 6 | 44 | None | |
NXT | Options Chain | 3.30 | 3.50 | 3.40 | 0.05 | 0.47 | -0.40 | -0.05 | 66.72 | 65.00 | 10/17/2025 | No | 3 | 20 | None | ||
MTH | Meritage Homes Corp | Options Chain | 3.20 | 3.60 | 3.40 | 0.05 | 0.38 | -0.43 | -0.04 | 76.28 | 75.00 | 10/17/2025 | No | 14 | 65 | None | |
TROW | T. Rowe Price Group Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.03 | 0.22 | -0.49 | -0.03 | 105.60 | 105.00 | 10/17/2025 | No | 21 | 61 |
Dividend Stock List |
|
VAL | Valaris Ltd | Options Chain | 3.30 | 3.50 | 3.40 | 0.07 | 0.44 | -0.51 | -0.04 | 49.13 | 50.00 | 10/17/2025 | No | 7 | 61 | None | |
GSAT | Globalstar Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.11 | 0.60 | -0.54 | -0.03 | 30.35 | 32.00 | 10/17/2025 | No | 3 | 37 | None | |
SRPT | Sarepta Therapeutics Inc | Options Chain | 3.30 | 3.50 | 3.40 | 0.17 | 0.93 | -0.54 | -0.03 | 18.16 | 20.00 | 10/17/2025 | No | 11 | 43 | None | |
MBX | MBX Biosciences Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.27 | 2.39 | -0.27 | -0.05 | 14.57 | 12.50 | 10/17/2025 | No | 3 | 12 | None | |
FRPT | Freshpet Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 0.60 | -0.37 | -0.05 | 54.68 | 52.50 | 10/17/2025 | No | 9 | 49 | None | |
TRU | TransUnion | Options Chain | 3.20 | 3.50 | 3.35 | 0.04 | 0.36 | -0.40 | -0.05 | 86.46 | 85.00 | 10/17/2025 | No | 12 | 54 | None | |
JXN | Jackson Financial Inc - Class A | Options Chain | 3.20 | 3.50 | 3.35 | 0.04 | 0.31 | -0.41 | -0.04 | 97.16 | 95.00 | 10/17/2025 | No | 12 | 70 | None | |
CCIR | Options Chain | 1.70 | 5.00 | 3.35 | 0.27 | 1.34 | -0.46 | -0.01 | 12.70 | 12.50 | 10/17/2025 | No | 3 | 16 | None | ||
MRK | Merck & Co Inc | Options Chain | 3.30 | 3.40 | 3.35 | 0.04 | 0.29 | -0.47 | -0.03 | 85.48 | 85.00 | 10/17/2025 | No | 14 | 73 | None | |
SJM | J.M. Smucker Company | Options Chain | 3.20 | 3.50 | 3.35 | 0.03 | 0.22 | -0.48 | -0.04 | 109.35 | 110.00 | 10/17/2025 | No | 5 | 53 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 3.20 | 3.50 | 3.35 | 0.05 | 0.35 | -0.48 | -0.04 | 67.00 | 67.50 | 10/17/2025 | No | 12 | 57 | None | |
DYN | Dyne Therapeutics Inc | Options Chain | 1.80 | 4.90 | 3.35 | 0.22 | 1.28 | -0.50 | -0.03 | 13.50 | 15.00 | 10/17/2025 | No | 10 | 43 | None | |
RCUS | Arcus Biosciences Inc | Options Chain | 1.70 | 5.00 | 3.35 | 0.27 | 1.73 | -0.51 | -0.02 | 10.81 | 12.50 | 10/17/2025 | No | 12 | 33 | None | |
MEIP | MEI Pharma Inc | Options Chain | 2.70 | 4.00 | 3.35 | 0.45 | 3.10 | -0.51 | -0.02 | 4.85 | 7.50 | 10/17/2025 | Yes | 14 | 20 | None | |
MTDR | Matador Resources Company | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 0.39 | -0.53 | -0.03 | 51.21 | 52.50 | 10/17/2025 | No | 12 | 72 | None | |
MRK | Merck & Co Inc | Options Chain | 3.25 | 3.45 | 3.35 | 0.04 | 0.29 | -0.54 | -0.04 | 85.48 | 86.00 | 10/3/2025 | No | 14 | 73 | None | |
PEGA | Pegasystems Inc | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 0.36 | -0.54 | -0.03 | 53.70 | 55.00 | 10/17/2025 | No | 13 | 42 | None | |
HAE | Haemonetics Corp | Options Chain | 3.20 | 3.50 | 3.35 | 0.06 | 0.36 | -0.54 | -0.03 | 53.54 | 55.00 | 10/17/2025 | No | 12 | 53 | None | |
DD | DuPont de Nemours Inc | Options Chain | 3.10 | 3.60 | 3.35 | 0.04 | 0.26 | -0.55 | -0.03 | 75.79 | 77.50 | 10/17/2025 | No | 9 | 56 | None | |
KR | Kroger Company | Options Chain | 3.25 | 3.40 | 3.33 | 0.05 | 0.29 | -0.54 | -0.03 | 68.64 | 70.00 | 10/17/2025 | Yes | 13 | 62 | None | |
CVX | Chevron Corp | Options Chain | 3.25 | 3.35 | 3.30 | 0.02 | 0.20 | -0.39 | -0.06 | 161.83 | 160.00 | 10/17/2025 | No | 11 | 72 | None | |
ATI | ATI Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.36 | -0.42 | -0.05 | 78.36 | 77.50 | 10/17/2025 | No | 9 | 57 | None | |
JCI | Johnson Controls International plc | Options Chain | 3.20 | 3.40 | 3.30 | 0.03 | 0.26 | -0.43 | -0.05 | 105.96 | 105.00 | 10/17/2025 | No | 10 | 62 | None | |
INOD | Innodata Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.09 | 0.69 | -0.43 | -0.04 | 37.44 | 37.00 | 10/17/2025 | No | 17 | 51 | None | |
VSAT | Viasat Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.11 | 0.79 | -0.43 | -0.04 | 31.02 | 31.00 | 10/17/2025 | No | 10 | 49 | None | |
TTMI | TTM Technologies Inc | Options Chain | 3.10 | 3.50 | 3.30 | 0.07 | 0.54 | -0.45 | -0.04 | 44.96 | 45.00 | 10/17/2025 | No | 9 | 49 | None | |
OMC | Omnicom Group Inc | Options Chain | 3.20 | 3.40 | 3.30 | 0.04 | 0.30 | -0.49 | -0.04 | 76.93 | 77.50 | 10/17/2025 | No | 14 | 70 | None | |
WFC | Wells Fargo & Company | Options Chain | 3.25 | 3.35 | 3.30 | 0.04 | 0.28 | -0.50 | -0.04 | 81.78 | 82.50 | 10/17/2025 | Yes | 13 | 74 | None | |
ALLE | Allegion plc | Options Chain | 2.95 | 3.60 | 3.28 | 0.02 | 0.21 | -0.37 | -0.06 | 167.99 | 165.00 | 10/17/2025 | No | 12 | 63 | None | |
MRVL | Marvell Technology Inc | Options Chain | 3.20 | 3.35 | 3.28 | 0.05 | 0.45 | -0.43 | -0.05 | 64.60 | 64.00 | 10/10/2025 | No | 8 | 51 | None | |
CELH | Celsius Holdings Inc | Options Chain | 3.20 | 3.35 | 3.28 | 0.05 | 0.46 | -0.44 | -0.05 | 61.41 | 61.00 | 10/10/2025 | No | 7 | 54 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 3.20 | 3.30 | 3.25 | 0.65 | 4.48 | -0.34 | 0.00 | 6.46 | 5.00 | 10/17/2025 | No | 7 | 16 | None | |
REVG | REV Group Inc | Options Chain | 3.00 | 3.50 | 3.25 | 0.07 | 0.59 | -0.38 | -0.05 | 51.80 | 50.00 | 10/17/2025 | Yes | 14 | 49 | None | |
LQDA | Liquidia Corp | Options Chain | 3.10 | 3.40 | 3.25 | 0.12 | 0.98 | -0.38 | -0.04 | 28.58 | 27.50 | 10/17/2025 | No | 4 | 40 | None | |
CBRL | Cracker Barrel Old Country Store Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.06 | 0.57 | -0.38 | -0.05 | 54.72 | 52.50 | 10/17/2025 | Yes | 12 | 53 | None | |
MAA | Mid-America Apartment Communities Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.02 | 0.22 | -0.40 | -0.04 | 142.30 | 140.00 | 10/17/2025 | No | 11 | 63 | None | |
DAL | Delta Air Lines Inc | Options Chain | 3.20 | 3.30 | 3.25 | 0.05 | 0.46 | -0.41 | -0.04 | 61.13 | 60.00 | 10/17/2025 | Yes | 13 | 65 | None | |
ZBH | Zimmer Biomet Holdings Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.03 | 0.23 | -0.47 | -0.04 | 105.01 | 105.00 | 10/17/2025 | No | 9 | 62 | None | |
GGAL | Grupo Financiero Galicia | Options Chain | 2.60 | 3.90 | 3.25 | 0.08 | 0.56 | -0.47 | -0.04 | 39.48 | 40.00 | 10/17/2025 | No | 19 | 68 | None | |
CCI | Crown Castle Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.03 | 0.24 | -0.48 | -0.03 | 98.10 | 97.50 | 10/17/2025 | Yes | 5 | 55 | None | |
BILL | BILL Holdings Inc | Options Chain | 3.10 | 3.40 | 3.25 | 0.07 | 0.44 | -0.53 | -0.04 | 46.73 | 48.00 | 10/10/2025 | No | 8 | 47 | None | |
STT | State Street Corp | Options Chain | 2.95 | 3.50 | 3.23 | 0.03 | 0.30 | -0.37 | -0.05 | 113.26 | 110.00 | 10/17/2025 | Yes | 16 | 76 | None | |
BBY | Best Buy Co. Inc | Options Chain | 3.05 | 3.40 | 3.23 | 0.04 | 0.34 | -0.48 | -0.04 | 74.46 | 74.00 | 10/10/2025 | No | 12 | 61 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 3.15 | 3.30 | 3.23 | 0.04 | 0.28 | -0.50 | -0.05 | 85.23 | 86.00 | 10/10/2025 | No | 11 | 60 | None | |
CNXC | Concentrix Corp | Options Chain | 3.00 | 3.40 | 3.20 | 0.06 | 0.58 | -0.38 | -0.05 | 51.73 | 50.00 | 10/17/2025 | Yes | 12 | 67 | None | |
SCCO | Southern Copper Corporation | Options Chain | 3.00 | 3.40 | 3.20 | 0.03 | 0.33 | -0.38 | -0.06 | 97.25 | 95.00 | 10/17/2025 | No | 13 | 64 | None | |
RDNT | Radnet Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.37 | -0.44 | -0.05 | 70.31 | 70.00 | 10/17/2025 | No | 4 | 48 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.34 | -0.49 | -0.04 | 64.43 | 65.00 | 10/17/2025 | No | 15 | 68 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 3.00 | 3.40 | 3.20 | 0.05 | 0.32 | -0.51 | -0.04 | 64.12 | 65.00 | 10/17/2025 | Yes | 13 | 59 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.05 | 0.29 | -0.54 | -0.03 | 66.55 | 67.50 | 10/17/2025 | No | 8 | 57 | None | |
FLEX | Flex Ltd | Options Chain | 3.00 | 3.40 | 3.20 | 0.06 | 0.35 | -0.54 | -0.03 | 53.65 | 55.00 | 10/17/2025 | No | 12 | 57 | None | |
SLG | SL Green Realty Corp | Options Chain | 3.10 | 3.30 | 3.20 | 0.06 | 0.33 | -0.54 | -0.03 | 56.47 | 57.50 | 10/17/2025 | Yes | 8 | 56 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 3.10 | 3.30 | 3.20 | 0.14 | 0.78 | -0.55 | -0.03 | 20.80 | 22.50 | 10/17/2025 | Yes | 16 | 43 | None | |
ACLS | Axcelis Technologies Inc | Options Chain | 2.95 | 3.40 | 3.18 | 0.04 | 0.49 | -0.32 | -0.06 | 79.60 | 75.00 | 10/17/2025 | No | 13 | 53 | None | |
AGIO | Agios Pharmaceuticals Inc | Options Chain | 1.65 | 4.70 | 3.18 | 0.08 | 0.53 | -0.48 | -0.04 | 39.25 | 40.00 | 10/17/2025 | No | 13 | 55 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 2.95 | 3.40 | 3.18 | 0.05 | 0.33 | -0.49 | -0.04 | 64.02 | 65.00 | 10/17/2025 | No | 3 | 19 | None | |
ALKS | Alkermes plc | Options Chain | 2.95 | 3.40 | 3.18 | 0.10 | 0.61 | -0.53 | -0.03 | 29.40 | 31.00 | 10/17/2025 | No | 16 | 59 | None | |
EQT | EQT Corp | Options Chain | 2.33 | 4.00 | 3.17 | 0.06 | 0.47 | -0.49 | -0.04 | 52.38 | 53.00 | 10/10/2025 | No | 9 | 69 | None | |
LSCC | Lattice Semiconductor Corp | Options Chain | 3.00 | 3.30 | 3.15 | 0.05 | 0.44 | -0.40 | -0.05 | 66.75 | 65.00 | 10/17/2025 | No | 8 | 46 | None | |
CORT | Corcept Therapeutics Inc | Options Chain | 1.40 | 4.90 | 3.15 | 0.04 | 0.39 | -0.40 | -0.04 | 71.38 | 70.00 | 10/17/2025 | No | 12 | 42 | None | |
MCHP | Microchip Technology Inc | Options Chain | 3.10 | 3.20 | 3.15 | 0.05 | 0.44 | -0.41 | -0.05 | 63.60 | 62.50 | 10/17/2025 | No | 4 | 52 | None | |
NEM | Newmont Corp | Options Chain | 3.10 | 3.20 | 3.15 | 0.04 | 0.35 | -0.43 | -0.04 | 75.86 | 75.00 | 10/17/2025 | No | 17 | 69 | None | |
TGT | Target Corp | Options Chain | 3.10 | 3.20 | 3.15 | 0.03 | 0.30 | -0.44 | -0.05 | 92.44 | 92.00 | 10/10/2025 | No | 13 | 66 | None | |
PRGS | Progress Software Corp | Options Chain | 3.00 | 3.30 | 3.15 | 0.07 | 0.48 | -0.48 | -0.03 | 44.64 | 45.00 | 10/17/2025 | Yes | 11 | 43 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 3.05 | 3.25 | 3.15 | 0.04 | 0.26 | -0.52 | -0.04 | 81.94 | 83.00 | 10/10/2025 | No | 17 | 58 | None | |
BSX | Boston Scientific Corp | Options Chain | 3.00 | 3.30 | 3.15 | 0.03 | 0.21 | -0.54 | -0.05 | 106.66 | 108.00 | 10/3/2025 | No | 8 | 60 | None | |
ASST | Asset Entities Inc - Class B | Options Chain | 2.35 | 3.90 | 3.13 | 0.48 | 2.97 | -0.52 | -0.01 | 6.46 | 6.50 | 10/3/2025 | No | 7 | 16 | None | |
FIS | Fidelity National Information Services Inc | Options Chain | 2.25 | 4.00 | 3.13 | 0.05 | 0.22 | -0.55 | -0.02 | 68.31 | 69.00 | 10/10/2025 | No | 9 | 56 | None | |
XOM | Exxon Mobil Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.03 | 0.20 | -0.47 | -0.04 | 114.69 | 115.00 | 10/17/2025 | No | 11 | 75 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.33 | -0.47 | -0.04 | 67.12 | 67.50 | 10/17/2025 | No | 10 | 51 | None | |
BXP | Boston Properties Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.04 | 0.28 | -0.51 | -0.03 | 72.40 | 72.50 | 10/17/2025 | No | 8 | 60 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.34 | -0.51 | -0.04 | 59.09 | 60.00 | 10/17/2025 | No | 19 | 61 |
Growth Stock List |
|
CARR | Carrier Global Corp | Options Chain | 3.00 | 3.20 | 3.10 | 0.05 | 0.27 | -0.55 | -0.03 | 63.50 | 65.00 | 10/17/2025 | No | 11 | 60 | None | |
APLD | Options Chain | 3.05 | 3.15 | 3.10 | 0.18 | 0.97 | -0.55 | -0.02 | 15.26 | 17.00 | 10/17/2025 | No | 3 | 18 | None | ||
LNTH | Lantheus Holdings Inc | Options Chain | 2.65 | 3.50 | 3.08 | 0.06 | 0.43 | -0.45 | -0.04 | 55.29 | 55.00 | 10/17/2025 | No | 13 | 63 | None | |
HELE | Helen of Troy Ltd | Options Chain | 2.95 | 3.20 | 3.08 | 0.12 | 0.86 | -0.45 | -0.03 | 24.72 | 25.00 | 10/17/2025 | Yes | 8 | 47 | None | |
HXL | Hexcel Corp | Options Chain | 2.05 | 4.10 | 3.08 | 0.05 | 0.34 | -0.48 | -0.03 | 64.73 | 65.00 | 10/17/2025 | No | 12 | 54 | None | |
LASR | nLIGHT Inc | Options Chain | 2.65 | 3.50 | 3.08 | 0.10 | 0.59 | -0.54 | -0.03 | 28.45 | 30.00 | 10/17/2025 | No | 9 | 42 | None | |
BKKT | Bakkt Holdings Inc - Class A | Options Chain | 2.55 | 3.60 | 3.08 | 0.28 | 1.48 | -0.55 | -0.02 | 9.20 | 11.00 | 10/17/2025 | No | 14 | 28 |
Small Cap Stock List |
|
BBW | Build A Bear Workshop Inc | Options Chain | 2.90 | 3.20 | 3.05 | 0.05 | 0.50 | -0.38 | -0.04 | 59.63 | 57.50 | 10/17/2025 | No | 16 | 51 | None | |
PII | Polaris Inc | Options Chain | 2.70 | 3.40 | 3.05 | 0.06 | 0.52 | -0.38 | -0.05 | 56.77 | 55.00 | 10/17/2025 | No | 9 | 50 | None | |
HUT | Hut 8 Corp | Options Chain | 3.00 | 3.10 | 3.05 | 0.11 | 0.88 | -0.41 | -0.04 | 27.40 | 27.00 | 10/17/2025 | No | 11 | 60 | None | |
FWRD | Forward Air Corp | Options Chain | 2.70 | 3.40 | 3.05 | 0.10 | 0.66 | -0.48 | -0.03 | 29.27 | 30.00 | 10/17/2025 | No | 8 | 30 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 3.00 | 3.10 | 3.05 | 0.04 | 0.29 | -0.50 | -0.03 | 69.25 | 70.00 | 10/17/2025 | No | 11 | 60 | None | |
CVS | CVS Health Corp | Options Chain | 2.99 | 3.10 | 3.05 | 0.04 | 0.26 | -0.51 | -0.03 | 74.09 | 75.00 | 10/17/2025 | No | 12 | 65 | None | |
TIGO | Millicom International Cellular S.A. | Options Chain | 2.70 | 3.40 | 3.05 | 0.06 | 0.38 | -0.52 | -0.02 | 49.68 | 50.00 | 10/17/2025 | No | 15 | 71 | None | |
METC | Ramaco Resources Inc - Class A | Options Chain | 2.95 | 3.10 | 3.03 | 0.13 | 0.94 | -0.42 | -0.04 | 24.07 | 24.00 | 10/17/2025 | No | 8 | 43 | None | |
SWKS | Skyworks Solutions Inc | Options Chain | 2.95 | 3.10 | 3.03 | 0.04 | 0.34 | -0.43 | -0.04 | 73.07 | 72.50 | 10/17/2025 | No | 17 | 57 |
Dividend Stock List |
|
GEHC | Options Chain | 2.95 | 3.10 | 3.03 | 0.04 | 0.27 | -0.51 | -0.03 | 71.60 | 72.50 | 10/17/2025 | No | 3 | 21 | None | ||
GEOS | Geospace Technologies Corp | Options Chain | 2.85 | 3.20 | 3.03 | 0.15 | 0.85 | -0.54 | -0.02 | 18.61 | 20.00 | 10/17/2025 | No | 9 | 29 | None | |
UPS | United Parcel Service Inc - Class B | Options Chain | 2.98 | 3.05 | 3.02 | 0.04 | 0.28 | -0.44 | -0.04 | 85.23 | 85.00 | 10/17/2025 | No | 11 | 60 | None | |
CAH | Cardinal Health Inc | Options Chain | 2.90 | 3.10 | 3.00 | 0.02 | 0.25 | -0.34 | -0.06 | 149.55 | 145.00 | 10/17/2025 | No | 15 | 54 | None | |
CAI | Caris Life Sciences Inc - Class A | Options Chain | 2.60 | 3.40 | 3.00 | 0.09 | 0.73 | -0.39 | -0.04 | 36.56 | 35.00 | 10/17/2025 | No | 3 | 15 | None | |
SOC | Flame Acquisition Corp | Options Chain | 2.90 | 3.10 | 3.00 | 0.13 | 1.06 | -0.39 | -0.04 | 23.08 | 22.50 | 10/17/2025 | No | 3 | 19 | None | |
TPG | TPG Inc - Class A | Options Chain | 2.90 | 3.10 | 3.00 | 0.05 | 0.31 | -0.52 | -0.03 | 58.89 | 60.00 | 10/17/2025 | No | 9 | 40 | None | |
BHVN | Biohaven Ltd | Options Chain | 2.60 | 3.40 | 3.00 | 0.17 | 0.86 | -0.54 | -0.03 | 15.89 | 17.50 | 10/17/2025 | No | 6 | 27 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 2.47 | 3.50 | 2.99 | 0.16 | 0.98 | -0.54 | -0.03 | 16.98 | 18.50 | 10/10/2025 | No | 7 | 21 | None | |
WM | Waste Management Inc | Options Chain | 2.85 | 3.10 | 2.98 | 0.01 | 0.18 | -0.32 | -0.06 | 225.73 | 220.00 | 10/17/2025 | No | 11 | 65 | None | |
SMTC | Semtech Corp | Options Chain | 2.85 | 3.10 | 2.98 | 0.05 | 0.55 | -0.35 | -0.05 | 57.76 | 55.00 | 10/17/2025 | No | 6 | 47 | None | |
AAOI | Applied Optoelectronics Inc | Options Chain | 2.95 | 3.00 | 2.98 | 0.13 | 1.01 | -0.40 | -0.04 | 23.35 | 23.00 | 10/17/2025 | No | 6 | 42 | None | |
EXAS | Exact Sciences Corp | Options Chain | 2.75 | 3.20 | 2.98 | 0.06 | 0.44 | -0.51 | -0.04 | 48.01 | 49.00 | 10/10/2025 | No | 4 | 43 | None | |
IONS | Ionis Pharmaceuticals Inc | Options Chain | 2.60 | 3.30 | 2.95 | 0.05 | 0.53 | -0.36 | -0.04 | 57.49 | 55.00 | 10/17/2025 | No | 5 | 55 | None | |
APTV | Aptiv PLC | Options Chain | 2.80 | 3.10 | 2.95 | 0.04 | 0.32 | -0.42 | -0.04 | 78.39 | 77.50 | 10/17/2025 | No | 9 | 58 | None | |
DIS | Walt Disney Co (The) | Options Chain | 2.88 | 3.00 | 2.94 | 0.02 | 0.22 | -0.44 | -0.05 | 118.27 | 118.00 | 10/10/2025 | No | 15 | 64 | None | |
TOST | Toast Inc - Class A | Options Chain | 2.91 | 2.97 | 2.94 | 0.07 | 0.39 | -0.54 | -0.03 | 43.79 | 45.00 | 10/17/2025 | No | 13 | 50 | None | |
NTRS | Northern Trust Corp | Options Chain | 2.65 | 3.20 | 2.93 | 0.02 | 0.27 | -0.34 | -0.05 | 129.77 | 125.00 | 10/17/2025 | No | 18 | 69 | None | |
ARQQ | Arqit Quantum Inc | Options Chain | 2.75 | 3.10 | 2.93 | 0.12 | 1.00 | -0.36 | -0.03 | 27.74 | 25.00 | 10/17/2025 | No | 9 | 25 | None | |
AWK | American Water Works Co. Inc | Options Chain | 2.85 | 3.00 | 2.93 | 0.02 | 0.20 | -0.39 | -0.05 | 141.41 | 140.00 | 10/17/2025 | No | 10 | 58 | None | |
SNDK | Sandisk Corp | Options Chain | 2.85 | 3.00 | 2.93 | 0.06 | 0.51 | -0.40 | -0.04 | 51.07 | 50.00 | 10/17/2025 | No | 3 | 21 | None | |
SCHW | Charles Schwab Corp | Options Chain | 2.90 | 2.96 | 2.93 | 0.03 | 0.27 | -0.41 | -0.05 | 96.12 | 95.00 | 10/17/2025 | Yes | 14 | 67 | None | |
IOT | Samsara Inc - Class A | Options Chain | 2.85 | 3.00 | 2.93 | 0.08 | 0.66 | -0.42 | -0.04 | 35.49 | 35.00 | 10/17/2025 | Yes | 7 | 30 | None | |
RY | Royal Bank Of Canada | Options Chain | 2.85 | 3.00 | 2.93 | 0.02 | 0.16 | -0.46 | -0.04 | 144.75 | 145.00 | 10/17/2025 | No | 12 | 73 | None | |
CMC | Commercial Metals Company | Options Chain | 2.85 | 3.00 | 2.93 | 0.05 | 0.36 | -0.47 | -0.04 | 57.21 | 57.50 | 10/17/2025 | Yes | 12 | 8 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 2.75 | 3.10 | 2.93 | 0.07 | 0.50 | -0.48 | -0.03 | 39.57 | 40.00 | 10/17/2025 | No | 11 | 46 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 2.65 | 3.20 | 2.93 | 0.05 | 0.32 | -0.51 | -0.03 | 59.13 | 60.00 | 10/17/2025 | No | 11 | 49 | None | |
NBR | Nabors Industries Ltd | Options Chain | 2.80 | 3.00 | 2.90 | 0.08 | 0.77 | -0.36 | -0.04 | 37.08 | 35.00 | 10/17/2025 | No | 7 | 35 | None | |
PSTG | Pure Storage Inc - Class A | Options Chain | 2.85 | 2.95 | 2.90 | 0.04 | 0.40 | -0.37 | -0.05 | 77.47 | 75.00 | 10/17/2025 | No | 10 | 50 | None | |
KMX | Carmax Inc | Options Chain | 2.85 | 2.95 | 2.90 | 0.05 | 0.50 | -0.37 | -0.05 | 59.69 | 57.50 | 10/17/2025 | Yes | 14 | 57 | None | |
ABT | Abbott Laboratories | Options Chain | 2.54 | 3.25 | 2.90 | 0.02 | 0.20 | -0.41 | -0.04 | 131.46 | 130.00 | 10/17/2025 | Yes | 18 | 64 | None | |
TTD | Trade Desk Inc - Class A | Options Chain | 2.75 | 3.05 | 2.90 | 0.05 | 0.45 | -0.45 | -0.04 | 54.18 | 54.00 | 10/10/2025 | No | 11 | 49 | None | |
OKE | Oneok Inc | Options Chain | 2.80 | 3.00 | 2.90 | 0.04 | 0.27 | -0.48 | -0.04 | 74.62 | 75.00 | 10/17/2025 | No | 14 | 75 | None | |
KNSA | Kiniksa Pharmaceuticals International plc. - Class A | Options Chain | 0.90 | 4.90 | 2.90 | 0.08 | 0.54 | -0.51 | -0.03 | 34.28 | 35.00 | 10/17/2025 | No | 13 | 45 | None | |
ATYR | Atyr Pharma Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.58 | 4.82 | -0.18 | -0.03 | 5.65 | 5.00 | 10/17/2025 | No | 3 | 16 | None | |
SYF | Synchrony Financial | Options Chain | 2.80 | 2.95 | 2.88 | 0.04 | 0.32 | -0.43 | -0.04 | 75.62 | 75.00 | 10/17/2025 | Yes | 16 | 71 | None | |
TXT | Textron Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.04 | 0.25 | -0.48 | -0.04 | 79.53 | 80.00 | 10/17/2025 | No | 11 | 62 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 2.80 | 2.95 | 2.88 | 0.19 | 1.13 | -0.50 | -0.02 | 13.77 | 15.00 | 10/17/2025 | No | 5 | 29 | None | |
AZN | Astrazeneca plc | Options Chain | 2.20 | 3.55 | 2.88 | 0.04 | 0.29 | -0.51 | -0.05 | 80.19 | 81.00 | 10/3/2025 | No | 12 | 68 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 2.75 | 2.95 | 2.85 | 0.06 | 0.35 | -0.53 | -0.03 | 49.13 | 50.00 | 10/17/2025 | No | 16 | 17 | None | |
APH | Amphenol Corp - Class A | Options Chain | 2.75 | 2.90 | 2.83 | 0.03 | 0.32 | -0.33 | -0.06 | 109.25 | 105.00 | 10/17/2025 | No | 12 | 59 | None | |
OUST | Ouster Inc - Class A | Options Chain | 2.75 | 2.90 | 2.83 | 0.10 | 0.88 | -0.38 | -0.04 | 27.95 | 27.00 | 10/17/2025 | No | 9 | 35 | None | |
CF | CF Industries Holdings Inc | Options Chain | 2.65 | 3.00 | 2.83 | 0.03 | 0.29 | -0.43 | -0.05 | 87.43 | 87.00 | 10/10/2025 | No | 13 | 67 | None | |
STEM | Stem Inc - Class A | Options Chain | 2.65 | 3.00 | 2.83 | 0.19 | 1.25 | -0.45 | -0.02 | 14.84 | 15.00 | 10/17/2025 | No | 8 | 21 | None | |
BRZE | Braze Inc - Class A | Options Chain | 2.70 | 2.95 | 2.83 | 0.10 | 0.70 | -0.47 | -0.03 | 27.04 | 27.50 | 10/17/2025 | Yes | 9 | 30 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 2.70 | 2.95 | 2.83 | 0.08 | 0.50 | -0.49 | -0.02 | 37.37 | 37.50 | 10/17/2025 | No | 15 | 84 | None | |
WLY | John Wiley & Sons Inc - Class A | Options Chain | 1.95 | 3.70 | 2.83 | 0.07 | 0.44 | -0.52 | -0.02 | 39.78 | 40.00 | 10/17/2025 | Yes | 14 | 45 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 2.75 | 2.90 | 2.83 | 0.10 | 0.54 | -0.55 | -0.02 | 27.58 | 29.00 | 10/17/2025 | No | 18 | 49 | None | |
ONON | On Holding AG Class A | Options Chain | 2.67 | 2.95 | 2.81 | 0.06 | 0.38 | -0.55 | -0.03 | 44.79 | 46.00 | 10/10/2025 | No | 11 | 53 | None | |
ARWR | Arrowhead Pharmaceuticals Inc | Options Chain | 2.30 | 3.30 | 2.80 | 0.11 | 0.70 | -0.49 | -0.02 | 25.68 | 26.00 | 10/17/2025 | No | 5 | 39 | None | |
FLR | Fluor Corporation | Options Chain | 2.70 | 2.90 | 2.80 | 0.07 | 0.44 | -0.50 | -0.03 | 41.74 | 42.50 | 10/17/2025 | No | 20 | 58 |
Growth Stock List |
|
VIST | Vista Energy S.A.B. de C.V | Options Chain | 2.70 | 2.90 | 2.80 | 0.07 | 0.45 | -0.51 | -0.03 | 39.21 | 40.00 | 10/17/2025 | No | 12 | 52 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 2.70 | 2.90 | 2.80 | 0.09 | 0.52 | -0.53 | -0.03 | 29.73 | 31.00 | 10/17/2025 | No | 12 | 49 | None | |
CELC | Celcuity Inc | Options Chain | 1.65 | 3.90 | 2.78 | 0.06 | 0.65 | -0.31 | -0.06 | 53.58 | 50.00 | 10/17/2025 | No | 4 | 41 | None | |
GPN | Global Payments Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.03 | 0.32 | -0.39 | -0.04 | 86.99 | 85.00 | 10/17/2025 | No | 14 | 70 | None | |
COP | Conoco Phillips | Options Chain | 2.74 | 2.81 | 2.78 | 0.03 | 0.27 | -0.39 | -0.05 | 98.99 | 97.50 | 10/17/2025 | No | 10 | 76 | None | |
ETOR | Etoro Group Ltd - Class A | Options Chain | 2.70 | 2.85 | 2.78 | 0.06 | 0.56 | -0.39 | -0.04 | 46.73 | 45.00 | 10/17/2025 | No | 3 | 19 | None | |
VOYG | Voyager Technologies Inc - Class A | Options Chain | 2.60 | 2.95 | 2.78 | 0.09 | 0.70 | -0.43 | -0.03 | 30.09 | 30.00 | 10/17/2025 | No | 3 | 16 | None | |
PSN | Parsons Corp | Options Chain | 2.70 | 2.85 | 2.78 | 0.03 | 0.29 | -0.43 | -0.04 | 80.66 | 80.00 | 10/17/2025 | No | 10 | 54 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 2.55 | 3.00 | 2.78 | 0.19 | 1.13 | -0.53 | -0.02 | 13.96 | 15.00 | 10/10/2025 | No | 3 | 17 | None | |
NN | Options Chain | 2.70 | 2.85 | 2.78 | 0.15 | 0.81 | -0.54 | -0.02 | 17.60 | 19.00 | 10/17/2025 | No | 4 | 17 | None | ||
GXO | GXO Logistics Inc | Options Chain | 2.65 | 2.90 | 2.78 | 0.05 | 0.31 | -0.54 | -0.03 | 51.25 | 52.50 | 10/17/2025 | No | 6 | 47 | None | |
PEG | Public Service Enterprise Group Inc | Options Chain | 2.70 | 2.85 | 2.78 | 0.03 | 0.20 | -0.55 | -0.02 | 81.81 | 82.50 | 10/17/2025 | No | 9 | 73 | None | |
WMT | Walmart Inc | Options Chain | 2.67 | 2.86 | 2.77 | 0.03 | 0.19 | -0.53 | -0.04 | 97.85 | 99.00 | 10/10/2025 | No | 11 | 58 | None | |
SBUX | Starbucks Corp | Options Chain | 2.63 | 2.86 | 2.75 | 0.03 | 0.29 | -0.43 | -0.05 | 89.78 | 89.00 | 10/10/2025 | No | 9 | 55 | None | |
HOLX | Hologic Inc | Options Chain | 2.55 | 2.95 | 2.75 | 0.04 | 0.27 | -0.51 | -0.03 | 66.61 | 67.50 | 10/17/2025 | No | 12 | 53 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 2.65 | 2.85 | 2.75 | 0.04 | 0.20 | -0.55 | -0.03 | 76.43 | 77.50 | 10/17/2025 | No | 9 | 68 | None | |
LW | Lamb Weston Holdings Inc | Options Chain | 2.65 | 2.80 | 2.73 | 0.05 | 0.46 | -0.38 | -0.04 | 56.55 | 55.00 | 10/17/2025 | Yes | 8 | 55 | None | |
CE | Celanese Corp - Series A | Options Chain | 2.65 | 2.80 | 2.73 | 0.06 | 0.52 | -0.40 | -0.04 | 46.07 | 45.00 | 10/17/2025 | No | 10 | 57 | None | |
SMCI | Super Micro Computer Inc | Options Chain | 2.71 | 2.75 | 2.73 | 0.07 | 0.57 | -0.41 | -0.04 | 40.78 | 40.00 | 10/17/2025 | No | 11 | 51 | None | |
SMG | Scotts Miracle-Gro Company - Class A | Options Chain | 2.65 | 2.80 | 2.73 | 0.05 | 0.35 | -0.45 | -0.04 | 60.23 | 60.00 | 10/17/2025 | No | 10 | 48 | None | |
NAMS | NewAmsterdam Pharma Company NV | Options Chain | 0.65 | 4.80 | 2.73 | 0.11 | 1.28 | -0.48 | -0.03 | 24.63 | 25.00 | 10/17/2025 | No | 8 | 26 | None | |
INSW | International Seaways Inc | Options Chain | 2.15 | 3.30 | 2.73 | 0.06 | 0.38 | -0.50 | -0.02 | 45.19 | 45.00 | 10/17/2025 | No | 8 | 70 | None | |
C | Citigroup Inc | Options Chain | 2.69 | 2.74 | 2.72 | 0.03 | 0.27 | -0.42 | -0.05 | 94.78 | 94.00 | 10/10/2025 | No | 17 | 83 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 2.67 | 2.74 | 2.71 | 0.06 | 0.35 | -0.54 | -0.03 | 44.94 | 46.00 | 10/17/2025 | No | 11 | 62 | None | |
SMLR | Semler Scientific Inc | Options Chain | 2.40 | 3.00 | 2.70 | 0.09 | 0.74 | -0.42 | -0.03 | 29.37 | 29.00 | 10/17/2025 | No | 16 | 47 | None | |
HSAI | Options Chain | 2.60 | 2.80 | 2.70 | 0.11 | 0.81 | -0.43 | -0.03 | 25.02 | 25.00 | 10/17/2025 | No | 3 | 18 | None | ||
JANX | Janux Therapeutics Inc | Options Chain | 1.70 | 3.70 | 2.70 | 0.12 | 0.90 | -0.43 | -0.03 | 22.86 | 22.50 | 10/17/2025 | No | 7 | 46 | None | |
MRNA | Moderna Inc | Options Chain | 2.66 | 2.72 | 2.69 | 0.11 | 0.69 | -0.50 | -0.03 | 24.19 | 25.00 | 10/17/2025 | No | 13 | 42 | None | |
SRRK | Scholar Rock Holding Corp | Options Chain | 2.35 | 3.00 | 2.68 | 0.09 | 0.95 | -0.31 | -0.05 | 33.12 | 30.00 | 10/17/2025 | No | 8 | 45 | None | |
AEHR | Aehr Test Systems | Options Chain | 2.65 | 2.70 | 2.68 | 0.12 | 1.15 | -0.33 | -0.04 | 24.88 | 22.50 | 10/17/2025 | Yes | 8 | 35 | None | |
LOGI | Logitech International S.A. | Options Chain | 2.60 | 2.75 | 2.68 | 0.03 | 0.27 | -0.37 | -0.03 | 103.09 | 100.00 | 10/17/2025 | No | 18 | 56 | None | |
GPCR | Options Chain | 1.65 | 3.70 | 2.68 | 0.13 | 0.94 | -0.46 | -0.02 | 20.08 | 20.00 | 10/17/2025 | No | 3 | 17 | None | ||
BRBR | Bellring Brands Inc | Options Chain | 2.55 | 2.80 | 2.68 | 0.06 | 0.40 | -0.51 | -0.03 | 41.62 | 42.50 | 10/17/2025 | No | 11 | 53 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 2.60 | 2.75 | 2.68 | 0.13 | 0.75 | -0.54 | -0.02 | 18.69 | 20.00 | 10/17/2025 | No | 12 | 39 | None | |
ETSY | Etsy Inc | Options Chain | 2.49 | 2.83 | 2.66 | 0.05 | 0.45 | -0.42 | -0.04 | 51.70 | 51.00 | 10/10/2025 | No | 8 | 45 | None | |
SPHR | Options Chain | 2.45 | 2.85 | 2.65 | 0.06 | 0.52 | -0.40 | -0.04 | 45.99 | 45.00 | 10/17/2025 | No | 3 | 18 | None | ||
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 2.55 | 2.75 | 2.65 | 0.09 | 0.63 | -0.46 | -0.03 | 29.87 | 30.00 | 10/17/2025 | No | 3 | 18 | None | |
HAS | Hasbro Inc | Options Chain | 2.55 | 2.75 | 2.65 | 0.03 | 0.25 | -0.47 | -0.04 | 79.75 | 80.00 | 10/17/2025 | No | 9 | 49 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 2.60 | 2.70 | 2.65 | 0.04 | 0.24 | -0.50 | -0.03 | 71.78 | 72.50 | 10/17/2025 | No | 18 | 64 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 2.41 | 2.86 | 2.64 | 0.11 | 0.68 | -0.54 | -0.03 | 23.41 | 24.50 | 10/10/2025 | Yes | 16 | 35 | None | |
NAMS | NewAmsterdam Pharma Company NV | Options Chain | 0.35 | 4.90 | 2.63 | 0.12 | 1.03 | -0.35 | -0.03 | 24.63 | 22.50 | 10/17/2025 | No | 8 | 26 | None | |
CRI | Carters Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.09 | 0.53 | -0.52 | -0.03 | 29.02 | 30.00 | 10/17/2025 | No | 15 | 51 | None | |
CART | Options Chain | 2.55 | 2.70 | 2.63 | 0.06 | 0.35 | -0.54 | -0.03 | 43.86 | 45.00 | 10/17/2025 | No | 3 | 20 | None | ||
PENG | Penguin Solutions Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.11 | 0.61 | -0.54 | -0.02 | 23.84 | 25.00 | 10/17/2025 | No | 3 | 15 | None | |
JACK | Jack In The Box Inc | Options Chain | 2.55 | 2.70 | 2.63 | 0.13 | 0.75 | -0.54 | -0.02 | 18.73 | 20.00 | 10/17/2025 | No | 8 | 43 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 2.60 | 2.64 | 2.62 | 0.10 | 0.60 | -0.53 | -0.02 | 24.91 | 26.00 | 10/17/2025 | No | 10 | 49 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 2.58 | 2.66 | 2.62 | 0.05 | 0.35 | -0.54 | -0.03 | 47.91 | 49.00 | 10/10/2025 | No | 6 | 50 | None | |
NVO | Novo Nordisk | Options Chain | 2.49 | 2.73 | 2.61 | 0.05 | 0.40 | -0.44 | -0.04 | 56.38 | 56.00 | 10/10/2025 | No | 15 | 71 | None | |
GLOB | Globant S.A. | Options Chain | 2.50 | 2.70 | 2.60 | 0.04 | 0.53 | -0.31 | -0.05 | 64.17 | 60.00 | 10/17/2025 | No | 12 | 55 | None | |
JNJ | Johnson & Johnson | Options Chain | 2.52 | 2.68 | 2.60 | 0.01 | 0.17 | -0.34 | -0.06 | 178.06 | 175.00 | 10/17/2025 | Yes | 12 | 75 | None | |
SMMT | Summit Therapeutics Inc | Options Chain | 2.35 | 2.85 | 2.60 | 0.11 | 0.93 | -0.40 | -0.03 | 23.84 | 23.00 | 10/17/2025 | No | 8 | 39 | None | |
LYB | LyondellBasell Industries NV - Class A | Options Chain | 2.50 | 2.70 | 2.60 | 0.05 | 0.41 | -0.41 | -0.04 | 55.84 | 55.00 | 10/17/2025 | No | 8 | 57 | None | |
MDT | Medtronic Plc | Options Chain | 2.44 | 2.75 | 2.60 | 0.03 | 0.18 | -0.55 | -0.03 | 93.33 | 94.00 | 10/10/2025 | No | 14 | 61 | None | |
LCID | Lucid Group Inc | Options Chain | 2.46 | 2.72 | 2.59 | 0.58 | 2.04 | -0.01 | 0.00 | 17.66 | 4.50 | 10/17/2025 | No | 5 | 28 | None | |
SWK | Stanley Black & Decker Inc | Options Chain | 2.50 | 2.65 | 2.58 | 0.04 | 0.36 | -0.37 | -0.04 | 71.72 | 70.00 | 10/17/2025 | No | 15 | 62 | None | |
NKTR | Nektar Therapeutics | Options Chain | 1.35 | 3.80 | 2.58 | 0.09 | 0.76 | -0.39 | -0.04 | 29.09 | 29.00 | 10/17/2025 | No | 10 | 32 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 2.45 | 2.70 | 2.58 | 0.17 | 0.97 | -0.55 | -0.02 | 14.24 | 15.50 | 10/10/2025 | No | 7 | 28 | None | |
BG | Bunge Global SA | Options Chain | 2.30 | 2.80 | 2.55 | 0.03 | 0.27 | -0.39 | -0.04 | 81.42 | 80.00 | 10/17/2025 | No | 16 | 58 | None | |
ON | ON Semiconductor Corp | Options Chain | 2.53 | 2.56 | 2.55 | 0.05 | 0.47 | -0.40 | -0.04 | 48.94 | 48.00 | 10/17/2025 | No | 7 | 50 | None | |
EIX | Edison International | Options Chain | 2.50 | 2.60 | 2.55 | 0.05 | 0.36 | -0.45 | -0.03 | 55.79 | 55.00 | 10/17/2025 | No | 12 | 66 | None | |
DRS | Options Chain | 2.45 | 2.65 | 2.55 | 0.06 | 0.36 | -0.53 | -0.03 | 42.01 | 43.00 | 10/17/2025 | No | 3 | 16 | None | ||
GFI | Gold Fields Ltd | Options Chain | 2.45 | 2.65 | 2.55 | 0.07 | 0.44 | -0.53 | -0.02 | 34.39 | 35.00 | 10/17/2025 | No | 14 | 60 | None | |
GRPN | Groupon Inc | Options Chain | 2.50 | 2.60 | 2.55 | 0.09 | 0.54 | -0.55 | -0.02 | 25.84 | 27.00 | 10/17/2025 | No | 7 | 38 | None | |
TJX | TJX Companies Inc | Options Chain | 2.14 | 2.94 | 2.54 | 0.02 | 0.18 | -0.42 | -0.05 | 138.57 | 138.00 | 10/10/2025 | No | 14 | 60 | None | |
TW | Tradeweb Markets Inc Cls A | Options Chain | 2.40 | 2.65 | 2.53 | 0.02 | 0.28 | -0.31 | -0.06 | 124.98 | 120.00 | 10/17/2025 | No | 13 | 62 | None | |
LPX | Louisiana-Pacific Corp | Options Chain | 2.05 | 3.00 | 2.53 | 0.03 | 0.36 | -0.34 | -0.06 | 93.21 | 90.00 | 10/17/2025 | No | 15 | 57 | None | |
DQ | Daqo New Energy Corp | Options Chain | 2.45 | 2.60 | 2.53 | 0.10 | 0.71 | -0.44 | -0.03 | 26.10 | 26.00 | 10/17/2025 | No | 11 | 12 | None | |
SLDB | Solid Biosciences Inc | Options Chain | 0.85 | 4.20 | 2.53 | 0.34 | 3.67 | -0.49 | -0.02 | 5.43 | 7.50 | 10/17/2025 | No | 10 | 33 | None | |
FIVN | Five9 Inc | Options Chain | 2.45 | 2.60 | 2.53 | 0.09 | 0.53 | -0.54 | -0.02 | 26.34 | 27.50 | 10/17/2025 | No | 8 | 43 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 2.15 | 2.90 | 2.53 | 0.14 | 0.82 | -0.55 | -0.02 | 16.72 | 17.50 | 10/10/2025 | Yes | 10 | 15 | None | |
ENPH | Enphase Energy Inc | Options Chain | 2.45 | 2.57 | 2.51 | 0.07 | 0.65 | -0.40 | -0.04 | 36.98 | 36.00 | 10/10/2025 | No | 10 | 51 | None | |
PG | Procter & Gamble Company | Options Chain | 2.04 | 2.95 | 2.50 | 0.02 | 0.20 | -0.34 | -0.06 | 157.99 | 155.00 | 10/17/2025 | Yes | 11 | 71 | None | |
HCC | Warrior Met Coal Inc | Options Chain | 2.45 | 2.55 | 2.50 | 0.05 | 0.46 | -0.36 | -0.04 | 57.00 | 55.00 | 10/17/2025 | No | 12 | 51 | None | |
NVS | Novartis AG | Options Chain | 2.40 | 2.60 | 2.50 | 0.02 | 0.20 | -0.38 | -0.04 | 126.64 | 125.00 | 10/17/2025 | No | 11 | 67 | None | |
PLAY | Dave & Buster`s Entertainment Inc | Options Chain | 2.45 | 2.55 | 2.50 | 0.10 | 0.76 | -0.43 | -0.03 | 25.13 | 25.00 | 10/17/2025 | Yes | 9 | 41 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 2.40 | 2.60 | 2.50 | 0.04 | 0.31 | -0.46 | -0.03 | 59.90 | 60.00 | 10/17/2025 | No | 15 | 55 | None | |
SM | SM Energy Company | Options Chain | 2.45 | 2.55 | 2.50 | 0.08 | 0.50 | -0.52 | -0.02 | 28.98 | 30.00 | 10/17/2025 | No | 11 | 73 | None | |
GIS | General Mills Inc | Options Chain | 2.45 | 2.55 | 2.50 | 0.05 | 0.30 | -0.55 | -0.02 | 49.32 | 50.00 | 10/17/2025 | Yes | 11 | 62 | None | |
GRAL | GRAIL Inc | Options Chain | 2.35 | 2.60 | 2.48 | 0.08 | 0.76 | -0.37 | -0.04 | 31.61 | 30.00 | 10/17/2025 | No | 11 | 36 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 2.45 | 2.49 | 2.47 | 0.15 | 0.82 | -0.54 | -0.02 | 15.85 | 17.00 | 10/17/2025 | No | 6 | 29 | None | |
AA | Alcoa Corp | Options Chain | 2.41 | 2.52 | 2.47 | 0.08 | 0.49 | -0.54 | -0.03 | 30.94 | 32.00 | 10/10/2025 | No | 17 | 47 | None | |
FTNT | Fortinet Inc | Options Chain | 2.31 | 2.60 | 2.46 | 0.03 | 0.33 | -0.37 | -0.04 | 76.92 | 75.00 | 10/17/2025 | No | 12 | 58 | None | |
HROW | Harrow Inc | Options Chain | 2.35 | 2.55 | 2.45 | 0.07 | 0.56 | -0.40 | -0.03 | 37.72 | 37.00 | 10/17/2025 | No | 7 | 41 | None | |
EXAS | Exact Sciences Corp | Options Chain | 2.35 | 2.55 | 2.45 | 0.05 | 0.42 | -0.43 | -0.04 | 48.01 | 47.50 | 10/17/2025 | No | 4 | 43 | None | |
IMNM | Immunome Inc | Options Chain | 0.20 | 4.70 | 2.45 | 0.25 | 3.53 | -0.46 | -0.02 | 9.28 | 10.00 | 10/17/2025 | No | 9 | 29 | None | |
ED | Consolidated Edison Inc | Options Chain | 2.35 | 2.55 | 2.45 | 0.03 | 0.19 | -0.47 | -0.03 | 97.20 | 97.50 | 10/17/2025 | No | 12 | 68 | None | |
CL | Colgate-Palmolive Company | Options Chain | 2.40 | 2.50 | 2.45 | 0.03 | 0.19 | -0.50 | -0.03 | 84.39 | 85.00 | 10/17/2025 | No | 13 | 61 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 2.30 | 2.60 | 2.45 | 0.14 | 0.76 | -0.53 | -0.02 | 16.12 | 17.50 | 10/17/2025 | No | 4 | 35 | None | |
CTVA | Corteva Inc | Options Chain | 2.35 | 2.55 | 2.45 | 0.03 | 0.20 | -0.53 | -0.03 | 73.92 | 75.00 | 10/17/2025 | No | 14 | 64 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 2.38 | 2.52 | 2.45 | 0.04 | 0.28 | -0.54 | -0.03 | 57.01 | 58.00 | 10/10/2025 | No | 10 | 62 | None | |
BULL | BULL RUN CORP | Options Chain | 2.14 | 2.73 | 2.44 | 0.17 | 1.02 | -0.54 | -0.02 | 13.45 | 14.50 | 10/10/2025 | No | 3 | 17 | None | |
AEP | American Electric Power Company Inc | Options Chain | 2.35 | 2.50 | 2.43 | 0.02 | 0.18 | -0.45 | -0.04 | 110.09 | 110.00 | 10/17/2025 | No | 13 | 74 | None | |
WGO | Winnebago Industries Inc | Options Chain | 2.30 | 2.55 | 2.43 | 0.07 | 0.48 | -0.48 | -0.02 | 35.11 | 35.00 | 10/17/2025 | No | 9 | 52 | None | |
OZK | Bank OZK | Options Chain | 2.30 | 2.55 | 2.43 | 0.05 | 0.32 | -0.49 | -0.03 | 52.34 | 52.50 | 10/17/2025 | Yes | 18 | 73 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 2.35 | 2.50 | 2.43 | 0.03 | 0.20 | -0.50 | -0.03 | 81.77 | 82.50 | 10/17/2025 | No | 15 | 56 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 1.85 | 3.00 | 2.43 | 0.06 | 0.40 | -0.52 | -0.02 | 39.47 | 40.00 | 10/17/2025 | No | 9 | 47 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 2.39 | 2.47 | 2.43 | 0.05 | 0.30 | -0.55 | -0.02 | 47.41 | 48.00 | 10/17/2025 | No | 11 | 63 | None | |
CHWY | Chewy Inc - Class A | Options Chain | 2.31 | 2.53 | 2.42 | 0.06 | 0.54 | -0.43 | -0.04 | 39.44 | 39.00 | 10/10/2025 | Yes | 12 | 43 | None | |
FLY | Firefly Aerospace Inc | Options Chain | 2.20 | 2.60 | 2.40 | 0.06 | 0.73 | -0.30 | -0.05 | 44.23 | 40.00 | 10/17/2025 | No | 3 | 15 | None | |
JEF | Jefferies Financial Group Inc | Options Chain | 1.90 | 2.90 | 2.40 | 0.04 | 0.33 | -0.38 | -0.04 | 64.12 | 62.50 | 10/17/2025 | Yes | 13 | 59 | None | |
PNR | Pentair plc | Options Chain | 2.25 | 2.55 | 2.40 | 0.02 | 0.22 | -0.39 | -0.04 | 106.29 | 105.00 | 10/17/2025 | No | 10 | 65 | None | |
IBKR | Interactive Brokers Group Inc - Class A | Options Chain | 2.30 | 2.50 | 2.40 | 0.04 | 0.35 | -0.43 | -0.03 | 63.90 | 63.00 | 10/10/2025 | No | 9 | 63 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 2.35 | 2.45 | 2.40 | 0.08 | 0.55 | -0.49 | -0.03 | 28.48 | 29.00 | 10/17/2025 | No | 8 | 56 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 2.20 | 2.60 | 2.40 | 0.04 | 0.25 | -0.53 | -0.03 | 62.05 | 63.00 | 10/10/2025 | No | 12 | 59 | None | |
EXE | Chesapeake Energy Corp - New | Options Chain | 2.34 | 2.44 | 2.39 | 0.03 | 0.29 | -0.34 | -0.05 | 98.21 | 95.00 | 10/17/2025 | No | 3 | 21 | None | |
CAKE | Cheesecake Factory Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.04 | 0.36 | -0.40 | -0.04 | 61.09 | 60.00 | 10/17/2025 | No | 14 | 61 | None | |
COO | Cooper Companies Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.04 | 0.30 | -0.43 | -0.03 | 65.33 | 65.00 | 10/17/2025 | No | 12 | 57 | None | |
FROG | JFrog Ltd | Options Chain | 2.25 | 2.50 | 2.38 | 0.05 | 0.42 | -0.43 | -0.03 | 47.88 | 47.50 | 10/17/2025 | No | 6 | 47 | None | |
DINO | Options Chain | 2.30 | 2.45 | 2.38 | 0.05 | 0.31 | -0.48 | -0.03 | 52.08 | 52.50 | 10/17/2025 | No | 3 | 21 | None | ||
SNY | Sanofi | Options Chain | 2.30 | 2.45 | 2.38 | 0.05 | 0.33 | -0.49 | -0.03 | 49.58 | 50.00 | 10/17/2025 | No | 17 | 69 | None | |
OVV | Ovintiv Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.06 | 0.37 | -0.50 | -0.02 | 42.75 | 43.00 | 10/17/2025 | No | 8 | 74 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.07 | 0.48 | -0.50 | -0.03 | 31.87 | 32.50 | 10/17/2025 | No | 15 | 47 | None | |
CGNX | Cognex Corp | Options Chain | 2.30 | 2.45 | 2.38 | 0.05 | 0.35 | -0.50 | -0.03 | 44.27 | 45.00 | 10/17/2025 | No | 14 | 49 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 2.30 | 2.45 | 2.38 | 0.05 | 0.28 | -0.53 | -0.03 | 51.60 | 52.50 | 10/17/2025 | Yes | 14 | 80 | None | |
XOM | Exxon Mobil Corp | Options Chain | 2.20 | 2.52 | 2.36 | 0.02 | 0.20 | -0.42 | -0.05 | 114.69 | 114.00 | 10/10/2025 | No | 11 | 75 | None | |
VKTX | Viking Therapeutics Inc | Options Chain | 1.62 | 3.10 | 2.36 | 0.09 | 0.86 | -0.42 | -0.04 | 27.49 | 27.00 | 10/3/2025 | No | 8 | 44 | None | |
RUN | Sunrun Inc | Options Chain | 2.33 | 2.39 | 2.36 | 0.14 | 0.79 | -0.53 | -0.02 | 15.93 | 17.00 | 10/17/2025 | No | 6 | 40 | None | |
QUBT | Quantum Computing Inc | Options Chain | 2.30 | 2.40 | 2.35 | 0.15 | 0.85 | -0.52 | -0.02 | 15.05 | 16.00 | 10/17/2025 | No | 7 | 34 | None | |
CNM | Core & Main Inc Class A | Options Chain | 2.05 | 2.60 | 2.33 | 0.04 | 0.38 | -0.36 | -0.04 | 64.69 | 62.50 | 10/17/2025 | Yes | 10 | 58 | None | |
GSAT | Globalstar Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.08 | 0.61 | -0.42 | -0.03 | 30.35 | 30.00 | 10/17/2025 | No | 3 | 37 | None | |
PARR | Par Pacific Holdings Inc | Options Chain | 2.15 | 2.50 | 2.33 | 0.07 | 0.53 | -0.43 | -0.03 | 35.39 | 35.00 | 10/17/2025 | No | 7 | 49 | None | |
BYD | Boyd Gaming Corp | Options Chain | 2.25 | 2.40 | 2.33 | 0.03 | 0.23 | -0.43 | -0.03 | 85.63 | 85.00 | 10/17/2025 | No | 10 | 65 | None | |
STNG | Scorpio Tankers Inc | Options Chain | 2.25 | 2.40 | 2.33 | 0.05 | 0.38 | -0.43 | -0.03 | 50.60 | 50.00 | 10/17/2025 | No | 15 | 79 | None | |
AZN | Astrazeneca plc | Options Chain | 2.12 | 2.54 | 2.33 | 0.03 | 0.23 | -0.44 | -0.03 | 80.19 | 80.00 | 10/17/2025 | No | 12 | 68 | None | |
QFIN | 360 DigiTech Inc | Options Chain | 2.20 | 2.45 | 2.33 | 0.08 | 0.43 | -0.55 | -0.02 | 29.61 | 30.00 | 10/17/2025 | No | 23 | 42 |
Growth Stock List |
|
CVS | CVS Health Corp | Options Chain | 2.13 | 2.48 | 2.31 | 0.03 | 0.27 | -0.45 | -0.04 | 74.09 | 74.00 | 10/10/2025 | No | 12 | 65 | None | |
CCL | Carnival Corp (Paired Stock) | Options Chain | 2.28 | 2.33 | 2.31 | 0.07 | 0.44 | -0.53 | -0.02 | 31.16 | 32.00 | 10/17/2025 | Yes | 13 | 59 | None | |
MTDR | Matador Resources Company | Options Chain | 2.10 | 2.50 | 2.30 | 0.05 | 0.42 | -0.39 | -0.04 | 51.21 | 50.00 | 10/17/2025 | No | 12 | 72 | None | |
ACGL | Arch Capital Group Ltd | Options Chain | 2.20 | 2.40 | 2.30 | 0.03 | 0.24 | -0.39 | -0.04 | 91.32 | 90.00 | 10/17/2025 | No | 12 | 78 | None | |
GDS | GDS Holdings Ltd | Options Chain | 2.20 | 2.40 | 2.30 | 0.07 | 0.63 | -0.39 | -0.03 | 32.98 | 32.00 | 10/17/2025 | No | 10 | 22 | None | |
ALKS | Alkermes plc | Options Chain | 1.95 | 2.65 | 2.30 | 0.08 | 0.66 | -0.40 | -0.03 | 29.40 | 29.00 | 10/17/2025 | No | 16 | 59 | None | |
STOK | Stoke Therapeutics Inc | Options Chain | 0.20 | 4.40 | 2.30 | 0.11 | 0.89 | -0.41 | -0.03 | 19.59 | 20.00 | 10/17/2025 | No | 14 | 43 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 2.20 | 2.40 | 2.30 | 0.04 | 0.27 | -0.51 | -0.03 | 54.30 | 55.00 | 10/17/2025 | No | 7 | 55 | None | |
PCAR | Paccar Inc | Options Chain | 1.80 | 2.75 | 2.28 | 0.02 | 0.31 | -0.31 | -0.05 | 98.86 | 95.00 | 10/17/2025 | No | 13 | 70 | None | |
KBH | KB Home | Options Chain | 2.15 | 2.40 | 2.28 | 0.04 | 0.42 | -0.35 | -0.04 | 62.73 | 60.00 | 10/17/2025 | Yes | 13 | 66 | None | |
PRU | Prudential Financial Inc | Options Chain | 2.20 | 2.35 | 2.28 | 0.02 | 0.24 | -0.36 | -0.04 | 107.41 | 105.00 | 10/17/2025 | No | 13 | 67 | None | |
BSX | Boston Scientific Corp | Options Chain | 2.20 | 2.35 | 2.28 | 0.02 | 0.22 | -0.38 | -0.04 | 106.66 | 105.00 | 10/17/2025 | No | 8 | 60 | None | |
DD | DuPont de Nemours Inc | Options Chain | 2.15 | 2.40 | 2.28 | 0.03 | 0.27 | -0.42 | -0.04 | 75.79 | 75.00 | 10/17/2025 | No | 9 | 56 | None | |
VERA | Vera Therapeutics Inc - Class A | Options Chain | 0.35 | 4.20 | 2.28 | 0.10 | 0.76 | -0.43 | -0.03 | 22.61 | 22.50 | 10/17/2025 | No | 8 | 39 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 2.20 | 2.35 | 2.28 | 0.09 | 0.65 | -0.46 | -0.02 | 24.72 | 25.00 | 10/17/2025 | No | 3 | 19 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 1.70 | 2.85 | 2.28 | 0.05 | 0.31 | -0.48 | -0.03 | 49.20 | 50.00 | 10/17/2025 | No | 17 | 70 | None | |
RZLT | Rezolute Inc | Options Chain | 0.55 | 4.00 | 2.28 | 0.30 | 0.63 | -0.49 | -0.01 | 7.17 | 7.50 | 10/17/2025 | Yes | 9 | 35 | None | |
GLNG | Golar Lng | Options Chain | 2.20 | 2.35 | 2.28 | 0.05 | 0.34 | -0.51 | -0.03 | 43.14 | 44.00 | 10/17/2025 | No | 6 | 49 | None | |
FAST | Fastenal Company | Options Chain | 2.20 | 2.35 | 2.28 | 0.05 | 0.29 | -0.52 | -0.02 | 49.19 | 50.00 | 10/17/2025 | Yes | 11 | 51 | None | |
WFC | Wells Fargo & Company | Options Chain | 2.25 | 2.29 | 2.27 | 0.03 | 0.29 | -0.37 | -0.04 | 81.78 | 80.00 | 10/17/2025 | Yes | 13 | 74 | None | |
CHRW | C.H. Robinson Worldwide Inc | Options Chain | 2.15 | 2.35 | 2.25 | 0.02 | 0.22 | -0.32 | -0.04 | 128.89 | 125.00 | 10/17/2025 | No | 12 | 64 | None | |
DOCS | Doximity Inc - Class A | Options Chain | 2.15 | 2.35 | 2.25 | 0.03 | 0.36 | -0.36 | -0.04 | 67.00 | 65.00 | 10/17/2025 | No | 12 | 57 | None | |
PINC | Premier Inc - Class A | Options Chain | 0.10 | 4.40 | 2.25 | 0.09 | 0.70 | -0.42 | -0.02 | 25.89 | 25.00 | 10/17/2025 | No | 9 | 47 | None | |
WMT | Walmart Inc | Options Chain | 2.19 | 2.30 | 2.25 | 0.02 | 0.19 | -0.43 | -0.03 | 97.85 | 97.50 | 10/17/2025 | No | 11 | 58 | None | |
TEX | Terex Corp | Options Chain | 1.95 | 2.55 | 2.25 | 0.04 | 0.34 | -0.45 | -0.03 | 49.90 | 50.00 | 10/17/2025 | No | 11 | 55 | None | |
RGTI | Options Chain | 2.10 | 2.40 | 2.25 | 0.14 | 0.84 | -0.53 | -0.02 | 15.52 | 16.50 | 10/10/2025 | No | 3 | 18 | None | ||
IP | International Paper Company | Options Chain | 2.20 | 2.30 | 2.25 | 0.04 | 0.28 | -0.53 | -0.02 | 49.17 | 50.00 | 10/17/2025 | No | 6 | 60 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 2.15 | 2.35 | 2.25 | 0.15 | 0.85 | -0.54 | -0.02 | 13.90 | 15.00 | 10/17/2025 | No | 11 | 7 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 2.10 | 2.40 | 2.25 | 0.30 | 1.62 | -0.55 | -0.01 | 6.33 | 7.50 | 10/17/2025 | No | 8 | 38 | None | |
ORIC | ORIC Pharmaceuticals Inc | Options Chain | 1.00 | 3.50 | 2.25 | 0.20 | 1.17 | -0.55 | -0.01 | 10.38 | 11.00 | 10/17/2025 | No | 9 | 33 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.17 | 2.31 | 2.24 | 0.03 | 0.24 | -0.48 | -0.03 | 72.65 | 73.00 | 10/10/2025 | No | 9 | 65 | None | |
DFDV | DeFi Development Corp | Options Chain | 2.10 | 2.35 | 2.23 | 0.15 | 1.28 | -0.35 | -0.03 | 16.42 | 15.00 | 10/17/2025 | No | 3 | 18 | None | |
OMC | Omnicom Group Inc | Options Chain | 2.15 | 2.30 | 2.23 | 0.03 | 0.31 | -0.35 | -0.04 | 76.93 | 75.00 | 10/17/2025 | No | 14 | 70 | None | |
NEE | NextEra Energy Inc | Options Chain | 2.19 | 2.27 | 2.23 | 0.03 | 0.25 | -0.44 | -0.03 | 72.65 | 72.50 | 10/17/2025 | No | 9 | 65 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 2.15 | 2.30 | 2.23 | 0.04 | 0.29 | -0.47 | -0.03 | 57.30 | 57.50 | 10/17/2025 | No | 19 | 67 | None | |
SO | Southern Company | Options Chain | 2.15 | 2.30 | 2.23 | 0.02 | 0.17 | -0.48 | -0.03 | 92.09 | 92.50 | 10/17/2025 | No | 9 | 72 | None | |
PAAS | Pan American Silver Corp | Options Chain | 2.15 | 2.30 | 2.23 | 0.06 | 0.40 | -0.51 | -0.02 | 34.30 | 35.00 | 10/17/2025 | No | 17 | 60 | None | |
SHOO | Steven Madden Ltd | Options Chain | 2.15 | 2.30 | 2.23 | 0.07 | 0.48 | -0.51 | -0.02 | 29.43 | 30.00 | 10/17/2025 | No | 11 | 51 | None | |
ALTS | ALT5 Sigma Corp | Options Chain | 2.15 | 2.30 | 2.23 | 0.32 | 1.69 | -0.53 | -0.01 | 5.58 | 7.00 | 10/17/2025 | No | 3 | 16 | None | |
GM | General Motors Company | Options Chain | 2.18 | 2.26 | 2.22 | 0.04 | 0.27 | -0.51 | -0.03 | 58.53 | 59.00 | 10/10/2025 | No | 11 | 74 | None | |
EBAY | EBay Inc | Options Chain | 2.18 | 2.23 | 2.21 | 0.03 | 0.28 | -0.35 | -0.04 | 89.89 | 87.50 | 10/17/2025 | No | 11 | 64 | None | |
IDR | Options Chain | 2.10 | 2.30 | 2.20 | 0.09 | 0.84 | -0.35 | -0.03 | 26.61 | 25.00 | 10/17/2025 | No | 3 | 15 | None | ||
VAL | Valaris Ltd | Options Chain | 2.15 | 2.25 | 2.20 | 0.05 | 0.44 | -0.38 | -0.04 | 49.13 | 47.50 | 10/17/2025 | No | 7 | 61 | None | |
YPF | YPF | Options Chain | 2.00 | 2.40 | 2.20 | 0.07 | 0.46 | -0.50 | -0.02 | 30.38 | 31.00 | 10/17/2025 | No | 14 | 61 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 1.74 | 2.66 | 2.20 | 0.16 | 1.07 | -0.53 | -0.02 | 12.32 | 13.50 | 10/10/2025 | No | 19 | 13 |
Growth Stock List |
|
OSCR | Oscar Health Inc - Class A | Options Chain | 2.15 | 2.25 | 2.20 | 0.13 | 0.75 | -0.54 | -0.02 | 16.43 | 17.50 | 10/10/2025 | No | 13 | 35 | None | |
TD | Toronto Dominion Bank | Options Chain | 2.15 | 2.25 | 2.20 | 0.03 | 0.18 | -0.54 | -0.02 | 74.53 | 75.00 | 10/17/2025 | No | 13 | 78 | None | |
ZM | Zoom Video Communications Inc - Class A | Options Chain | 2.11 | 2.27 | 2.19 | 0.03 | 0.26 | -0.41 | -0.04 | 81.94 | 81.00 | 10/10/2025 | No | 17 | 58 | None | |
TDW | Tidewater Inc - New | Options Chain | 2.05 | 2.30 | 2.18 | 0.04 | 0.48 | -0.31 | -0.04 | 58.75 | 55.00 | 10/17/2025 | No | 13 | 56 | None | |
BRKR | Bruker Corp | Options Chain | 2.05 | 2.30 | 2.18 | 0.07 | 0.56 | -0.41 | -0.03 | 33.23 | 32.50 | 10/17/2025 | No | 7 | 45 | None | |
BILL | BILL Holdings Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.05 | 0.44 | -0.42 | -0.04 | 46.73 | 46.00 | 10/10/2025 | No | 8 | 47 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 2.10 | 2.25 | 2.18 | 0.08 | 0.46 | -0.52 | -0.02 | 28.17 | 29.00 | 10/17/2025 | No | 7 | 37 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 2.00 | 2.36 | 2.18 | 0.34 | 1.91 | -0.54 | -0.02 | 5.09 | 6.50 | 10/10/2025 | No | 7 | 24 | None | |
ZG | Zillow Group Inc - Class A | Options Chain | 2.05 | 2.25 | 2.15 | 0.03 | 0.37 | -0.31 | -0.05 | 78.99 | 75.00 | 10/17/2025 | No | 9 | 47 | None | |
CG | Carlyle Group Inc (The) | Options Chain | 2.10 | 2.20 | 2.15 | 0.03 | 0.35 | -0.36 | -0.04 | 64.43 | 62.50 | 10/17/2025 | No | 15 | 68 | None | |
DK | Delek US Holdings Inc | Options Chain | 2.05 | 2.25 | 2.15 | 0.07 | 0.63 | -0.39 | -0.03 | 31.00 | 30.00 | 10/17/2025 | No | 8 | 45 | None | |
BHF | Brighthouse Financial Inc | Options Chain | 1.90 | 2.40 | 2.15 | 0.05 | 0.45 | -0.39 | -0.04 | 46.16 | 45.00 | 10/17/2025 | No | 19 | 60 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 2.05 | 2.25 | 2.15 | 0.11 | 0.80 | -0.44 | -0.03 | 19.98 | 20.00 | 10/17/2025 | No | 8 | 21 | None | |
GLW | Corning Inc | Options Chain | 1.99 | 2.30 | 2.15 | 0.03 | 0.25 | -0.50 | -0.04 | 68.47 | 69.00 | 10/3/2025 | No | 8 | 60 | None | |
RIO | Rio Tinto plc | Options Chain | 2.10 | 2.20 | 2.15 | 0.03 | 0.23 | -0.51 | -0.02 | 61.89 | 62.50 | 10/17/2025 | Yes | 15 | 74 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 2.10 | 2.20 | 2.15 | 0.05 | 0.33 | -0.51 | -0.02 | 41.35 | 42.00 | 10/17/2025 | No | 14 | 63 | None | |
NTR | Nutrien Ltd | Options Chain | 2.05 | 2.25 | 2.15 | 0.04 | 0.25 | -0.53 | -0.02 | 57.60 | 58.00 | 10/10/2025 | No | 13 | 66 | None | |
CIFR | Cipher Mining Inc | Options Chain | 2.11 | 2.19 | 2.15 | 0.23 | 1.32 | -0.54 | -0.02 | 8.32 | 9.50 | 10/10/2025 | No | 6 | 37 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 2.10 | 2.20 | 2.15 | 0.07 | 0.37 | -0.55 | -0.02 | 31.99 | 33.00 | 10/17/2025 | No | 14 | 56 | None | |
MRNA | Moderna Inc | Options Chain | 2.10 | 2.17 | 2.14 | 0.09 | 0.69 | -0.43 | -0.03 | 24.19 | 24.00 | 10/17/2025 | No | 13 | 42 | None | |
KR | Kroger Company | Options Chain | 2.09 | 2.17 | 2.13 | 0.03 | 0.30 | -0.39 | -0.04 | 68.64 | 67.50 | 10/17/2025 | Yes | 13 | 62 | None | |
SQM | Sociedad Quimica Y Minera de Chile S.A. | Options Chain | 1.95 | 2.30 | 2.13 | 0.05 | 0.43 | -0.41 | -0.03 | 43.39 | 42.50 | 10/17/2025 | No | 11 | 52 | None | |
PYPL | PayPal Holdings Inc | Options Chain | 2.10 | 2.16 | 2.13 | 0.03 | 0.30 | -0.45 | -0.04 | 69.25 | 69.00 | 10/3/2025 | No | 11 | 60 | None | |
CNC | Centene Corp | Options Chain | 2.05 | 2.20 | 2.13 | 0.07 | 0.49 | -0.48 | -0.02 | 29.62 | 30.00 | 10/17/2025 | No | 16 | 57 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 2.05 | 2.20 | 2.13 | 0.06 | 0.41 | -0.50 | -0.02 | 33.55 | 34.00 | 10/17/2025 | No | 11 | 64 | None | |
NDAQ | Nasdaq Inc - 144A | Options Chain | 2.05 | 2.15 | 2.10 | 0.02 | 0.21 | -0.41 | -0.03 | 93.59 | 92.50 | 10/17/2025 | No | 10 | 64 | None | |
GEHC | Options Chain | 1.95 | 2.25 | 2.10 | 0.03 | 0.28 | -0.42 | -0.04 | 71.60 | 71.00 | 10/10/2025 | No | 3 | 21 | None | ||
WAY | Waystar Holding Corp | Options Chain | 1.90 | 2.30 | 2.10 | 0.06 | 0.37 | -0.50 | -0.02 | 37.04 | 37.50 | 10/17/2025 | No | 3 | 19 | None | |
BBAR | BBVA Argentina | Options Chain | 0.50 | 3.70 | 2.10 | 0.16 | 1.97 | -0.53 | -0.01 | 12.35 | 13.00 | 10/17/2025 | No | 19 | 56 | None | |
NYT | New York Times Co. - Class A | Options Chain | 2.00 | 2.20 | 2.10 | 0.04 | 0.21 | -0.54 | -0.02 | 59.13 | 60.00 | 10/17/2025 | No | 14 | 58 | None | |
ICHR | Ichor Holdings Ltd | Options Chain | 2.05 | 2.15 | 2.10 | 0.12 | 0.66 | -0.55 | -0.02 | 16.48 | 17.50 | 10/17/2025 | No | 12 | 44 | None | |
XPEV | XPeng Inc | Options Chain | 1.80 | 2.38 | 2.09 | 0.10 | 0.68 | -0.51 | -0.02 | 20.79 | 21.50 | 10/10/2025 | No | 12 | 53 | None | |
CNI | Canadian National Railway Company | Options Chain | 1.85 | 2.30 | 2.08 | 0.02 | 0.21 | -0.40 | -0.03 | 96.63 | 95.00 | 10/17/2025 | No | 12 | 68 | None | |
AS | Amer Sports Inc | Options Chain | 2.00 | 2.15 | 2.08 | 0.06 | 0.46 | -0.42 | -0.03 | 38.03 | 37.50 | 10/17/2025 | No | 3 | 20 | None | |
BIRK | Options Chain | 2.00 | 2.15 | 2.08 | 0.04 | 0.34 | -0.43 | -0.03 | 50.46 | 50.00 | 10/17/2025 | No | 3 | 20 | None | ||
MRX | Marex Group Plc | Options Chain | 2.00 | 2.15 | 2.08 | 0.06 | 0.44 | -0.44 | -0.03 | 35.36 | 35.00 | 10/17/2025 | No | 3 | 18 | None | |
UNM | Unum Group | Options Chain | 2.00 | 2.15 | 2.08 | 0.03 | 0.23 | -0.45 | -0.03 | 70.03 | 70.00 | 10/17/2025 | No | 18 | 71 | None | |
BTI | British American Tobacco Plc | Options Chain | 2.00 | 2.15 | 2.08 | 0.04 | 0.27 | -0.48 | -0.02 | 55.24 | 55.00 | 10/17/2025 | No | 10 | 64 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 2.00 | 2.15 | 2.08 | 0.09 | 0.58 | -0.50 | -0.02 | 22.40 | 23.00 | 10/17/2025 | No | 12 | 46 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.85 | 2.30 | 2.08 | 0.17 | 0.95 | -0.54 | -0.02 | 11.02 | 12.00 | 10/17/2025 | No | 12 | 33 | None | |
KSS | Kohl`s Corp | Options Chain | 1.95 | 2.18 | 2.07 | 0.12 | 0.72 | -0.55 | -0.02 | 16.13 | 17.00 | 10/10/2025 | No | 17 | 66 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 2.02 | 2.11 | 2.07 | 0.14 | 0.75 | -0.55 | -0.02 | 14.00 | 15.00 | 10/17/2025 | No | 4 | 25 | None | |
BJ | BJ`s Wholesale Club Holdings Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.02 | 0.28 | -0.31 | -0.05 | 98.60 | 95.00 | 10/17/2025 | No | 14 | 59 | None | |
AU | AngloGold Ashanti Plc. | Options Chain | 2.00 | 2.10 | 2.05 | 0.04 | 0.44 | -0.32 | -0.04 | 58.14 | 55.00 | 10/17/2025 | No | 18 | 68 | None | |
CSGP | Costar Group Inc | Options Chain | 2.00 | 2.10 | 2.05 | 0.02 | 0.29 | -0.33 | -0.05 | 88.12 | 85.00 | 10/17/2025 | No | 8 | 54 | None | |
NTNX | Nutanix Inc - Class A | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.34 | -0.35 | -0.04 | 67.12 | 65.00 | 10/17/2025 | No | 10 | 51 | None | |
TCOM | Trip.com Group Ltd | Options Chain | 2.00 | 2.10 | 2.05 | 0.03 | 0.30 | -0.37 | -0.04 | 71.59 | 70.00 | 10/17/2025 | No | 19 | 40 | None | |
GFI | Gold Fields Ltd | Options Chain | 1.95 | 2.15 | 2.05 | 0.06 | 0.45 | -0.46 | -0.02 | 34.39 | 34.00 | 10/17/2025 | No | 14 | 60 | None | |
MGNI | Magnite Inc | Options Chain | 2.00 | 2.10 | 2.05 | 0.08 | 0.54 | -0.48 | -0.02 | 25.57 | 26.00 | 10/17/2025 | No | 9 | 50 | None | |
NTR | Nutrien Ltd | Options Chain | 2.00 | 2.10 | 2.05 | 0.04 | 0.25 | -0.49 | -0.02 | 57.60 | 57.50 | 10/17/2025 | No | 13 | 66 | None | |
QSR | Restaurant Brands International Inc | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.22 | -0.50 | -0.02 | 62.50 | 62.50 | 10/17/2025 | No | 8 | 69 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 1.95 | 2.15 | 2.05 | 0.05 | 0.34 | -0.50 | -0.02 | 39.55 | 40.00 | 10/17/2025 | No | 13 | 73 | None | |
HSBC | HSBC Holdings plc | Options Chain | 1.95 | 2.15 | 2.05 | 0.03 | 0.19 | -0.55 | -0.02 | 64.08 | 65.00 | 10/17/2025 | No | 17 | 62 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 2.02 | 2.05 | 2.04 | 0.12 | 0.68 | -0.54 | -0.02 | 16.06 | 17.00 | 10/17/2025 | No | 12 | 58 | None | |
WFRD | Weatherford International plc - New | Options Chain | 1.85 | 2.20 | 2.03 | 0.03 | 0.47 | -0.27 | -0.05 | 64.80 | 60.00 | 10/17/2025 | No | 17 | 65 | None | |
CLX | Clorox Company | Options Chain | 1.95 | 2.10 | 2.03 | 0.02 | 0.26 | -0.28 | -0.05 | 119.98 | 115.00 | 10/17/2025 | No | 15 | 59 | None | |
BK | Bank Of New York Mellon Corp | Options Chain | 1.95 | 2.10 | 2.03 | 0.02 | 0.29 | -0.29 | -0.05 | 104.70 | 100.00 | 10/17/2025 | Yes | 16 | 75 | None | |
BXP | Boston Properties Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.29 | -0.37 | -0.03 | 72.40 | 70.00 | 10/17/2025 | No | 8 | 60 | None | |
IFF | International Flavors & Fragrances Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.30 | -0.39 | -0.03 | 66.55 | 65.00 | 10/17/2025 | No | 8 | 57 | None | |
SLG | SL Green Realty Corp | Options Chain | 1.95 | 2.10 | 2.03 | 0.04 | 0.34 | -0.40 | -0.03 | 56.47 | 55.00 | 10/17/2025 | Yes | 8 | 56 | None | |
MET | Metlife Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.03 | 0.22 | -0.42 | -0.03 | 80.56 | 80.00 | 10/17/2025 | No | 18 | 72 | None | |
YETI | YETI Holdings Inc | Options Chain | 1.95 | 2.10 | 2.03 | 0.06 | 0.40 | -0.48 | -0.02 | 34.65 | 35.00 | 10/17/2025 | No | 15 | 50 | None | |
DOMO | Domo Inc - Class B | Options Chain | 1.40 | 2.65 | 2.03 | 0.14 | 0.84 | -0.50 | -0.02 | 14.21 | 15.00 | 10/17/2025 | No | 5 | 30 | None | |
CMG | Chipotle Mexican Grill | Options Chain | 2.00 | 2.06 | 2.03 | 0.05 | 0.30 | -0.52 | -0.02 | 41.75 | 42.50 | 10/17/2025 | No | 12 | 55 | None | |
VTGN | VistaGen Therapeutics Inc | Options Chain | 1.35 | 2.70 | 2.03 | 0.41 | 3.53 | -0.54 | -0.01 | 3.52 | 5.00 | 10/17/2025 | No | 8 | 27 | None | |
IAC | IAC Inc - New | Options Chain | 1.90 | 2.15 | 2.03 | 0.05 | 0.31 | -0.55 | -0.02 | 36.58 | 37.50 | 10/17/2025 | No | 8 | 53 | None | |
ASAN | Asana Inc - Class A | Options Chain | 2.00 | 2.05 | 2.03 | 0.14 | 0.73 | -0.55 | -0.02 | 13.92 | 15.00 | 10/17/2025 | Yes | 9 | 34 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 1.95 | 2.10 | 2.03 | 0.04 | 0.21 | -0.55 | -0.02 | 56.54 | 57.50 | 10/17/2025 | No | 12 | 59 | None | |
DKNG | DraftKings Inc - Class A | Options Chain | 1.99 | 2.04 | 2.02 | 0.04 | 0.35 | -0.43 | -0.03 | 47.91 | 47.50 | 10/17/2025 | No | 6 | 50 | None | |
EQT | EQT Corp | Options Chain | 1.83 | 2.18 | 2.01 | 0.04 | 0.34 | -0.42 | -0.04 | 52.38 | 52.00 | 10/10/2025 | No | 9 | 69 | None | |
ERJ | Embraer S.A. | Options Chain | 1.90 | 2.10 | 2.00 | 0.04 | 0.40 | -0.35 | -0.04 | 57.44 | 55.00 | 10/17/2025 | No | 13 | 50 | None | |
AKAM | Akamai Technologies Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.03 | 0.29 | -0.36 | -0.04 | 76.98 | 75.00 | 10/17/2025 | No | 8 | 57 | None | |
LINE | Lineage Inc | Options Chain | 1.85 | 2.15 | 2.00 | 0.05 | 0.40 | -0.43 | -0.02 | 40.96 | 40.00 | 10/17/2025 | No | 3 | 18 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.95 | 2.05 | 2.00 | 0.07 | 0.45 | -0.52 | -0.02 | 26.74 | 27.00 | 10/17/2025 | No | 10 | 72 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.98 | 2.02 | 2.00 | 0.13 | 0.76 | -0.54 | -0.02 | 14.09 | 15.00 | 10/17/2025 | No | 9 | 47 | None | |
INSG | Inseego Corp | Options Chain | 1.90 | 2.10 | 2.00 | 0.14 | 0.79 | -0.54 | -0.02 | 12.94 | 14.00 | 10/17/2025 | No | 8 | 22 | None | |
MDT | Medtronic Plc | Options Chain | 1.87 | 2.10 | 1.99 | 0.02 | 0.18 | -0.44 | -0.02 | 93.33 | 92.50 | 10/17/2025 | No | 14 | 61 | None | |
CPS | Cooper-Standard Holdings Inc | Options Chain | 1.75 | 2.20 | 1.98 | 0.06 | 0.68 | -0.29 | -0.04 | 38.33 | 35.00 | 10/17/2025 | No | 13 | 41 | None | |
PLYM | Plymouth Industrial Reit Inc | Options Chain | 0.05 | 3.90 | 1.98 | 0.10 | 0.89 | -0.35 | -0.02 | 21.78 | 20.00 | 10/17/2025 | No | 12 | 50 | None | |
PLYM | Plymouth Industrial Reit Inc | Options Chain | 0.05 | 3.90 | 1.98 | 0.10 | 0.89 | -0.35 | -0.02 | 21.78 | 20.00 | 10/17/2025 | No | 12 | 50 | None | |
SOLV | Solventum Corp | Options Chain | 1.85 | 2.10 | 1.98 | 0.03 | 0.30 | -0.36 | -0.04 | 71.82 | 70.00 | 10/17/2025 | No | 3 | 20 | None | |
TEX | Terex Corp | Options Chain | 1.75 | 2.20 | 1.98 | 0.04 | 0.37 | -0.39 | -0.03 | 49.90 | 49.00 | 10/17/2025 | No | 11 | 55 | None | |
WEC | WEC Energy Group Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.02 | 0.18 | -0.39 | -0.04 | 106.02 | 105.00 | 10/17/2025 | No | 10 | 70 | None | |
BN | Options Chain | 1.80 | 2.15 | 1.98 | 0.03 | 0.29 | -0.39 | -0.03 | 66.32 | 65.00 | 10/17/2025 | No | 3 | 21 | None | ||
DRS | Options Chain | 1.90 | 2.05 | 1.98 | 0.05 | 0.36 | -0.45 | -0.03 | 42.01 | 42.00 | 10/17/2025 | No | 3 | 16 | None | ||
BDSX | Biodesix Inc | Options Chain | 1.50 | 2.45 | 1.98 | 0.79 | 0.00 | -0.45 | 0.00 | 0.43 | 2.50 | 10/17/2025 | No | 9 | 22 | None | |
HODL | VanEck Bitcoin Trust | Options Chain | 1.60 | 2.35 | 1.98 | 0.06 | 0.38 | -0.52 | -0.02 | 31.33 | 32.00 | 10/17/2025 | No | 3 | 19 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.09 | 0.52 | -0.53 | -0.02 | 21.13 | 22.00 | 10/17/2025 | No | 3 | 19 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.80 | 2.15 | 1.98 | 0.10 | 0.61 | -0.54 | -0.02 | 18.53 | 19.50 | 10/10/2025 | No | 10 | 42 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.90 | 2.05 | 1.98 | 0.07 | 0.38 | -0.55 | -0.02 | 29.29 | 30.00 | 10/17/2025 | No | 10 | 56 | None | |
CCOI | Cogent Communications Holdings Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.06 | 0.58 | -0.35 | -0.03 | 36.92 | 35.00 | 10/17/2025 | No | 8 | 38 | None | |
BMRN | Biomarin Pharmaceutical Inc | Options Chain | 1.85 | 2.05 | 1.95 | 0.03 | 0.34 | -0.37 | -0.03 | 59.09 | 57.50 | 10/17/2025 | No | 19 | 61 |
Growth Stock List |
|
SRPT | Sarepta Therapeutics Inc | Options Chain | 1.80 | 2.10 | 1.95 | 0.11 | 0.95 | -0.38 | -0.03 | 18.16 | 17.50 | 10/17/2025 | No | 11 | 43 | None | |
TOST | Toast Inc - Class A | Options Chain | 1.92 | 1.98 | 1.95 | 0.05 | 0.40 | -0.41 | -0.03 | 43.79 | 43.00 | 10/17/2025 | No | 13 | 50 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 1.75 | 2.15 | 1.95 | 0.06 | 0.41 | -0.48 | -0.02 | 32.03 | 32.50 | 10/17/2025 | No | 10 | 40 | None | |
AR | Antero Resources Corp | Options Chain | 1.90 | 2.00 | 1.95 | 0.06 | 0.38 | -0.51 | -0.02 | 32.45 | 33.00 | 10/17/2025 | No | 12 | 61 | None | |
LVS | Las Vegas Sands Corp | Options Chain | 1.87 | 2.01 | 1.94 | 0.03 | 0.28 | -0.46 | -0.03 | 57.01 | 57.00 | 10/10/2025 | No | 10 | 62 | None | |
HALO | Halozyme Therapeutics Inc | Options Chain | 1.70 | 2.15 | 1.93 | 0.03 | 0.35 | -0.32 | -0.05 | 73.34 | 70.00 | 10/17/2025 | No | 14 | 52 | None | |
CMC | Commercial Metals Company | Options Chain | 1.85 | 2.00 | 1.93 | 0.04 | 0.38 | -0.35 | -0.03 | 57.21 | 55.00 | 10/17/2025 | Yes | 12 | 8 | None | |
VITL | Vital Farms Inc | Options Chain | 1.80 | 2.05 | 1.93 | 0.04 | 0.40 | -0.36 | -0.03 | 51.90 | 50.00 | 10/17/2025 | No | 13 | 51 | None | |
TPG | TPG Inc - Class A | Options Chain | 1.85 | 2.00 | 1.93 | 0.03 | 0.33 | -0.38 | -0.03 | 58.89 | 57.50 | 10/17/2025 | No | 9 | 40 | None | |
ALC | Alcon Inc | Options Chain | 1.85 | 2.00 | 1.93 | 0.02 | 0.23 | -0.41 | -0.03 | 78.27 | 77.50 | 10/17/2025 | No | 13 | 53 | None | |
CRC | California Resources Corporation - New | Options Chain | 1.30 | 2.55 | 1.93 | 0.04 | 0.37 | -0.45 | -0.03 | 50.01 | 50.00 | 10/17/2025 | No | 15 | 71 | None | |
BHP | BHP Group Ltd | Options Chain | 1.85 | 2.00 | 1.93 | 0.04 | 0.23 | -0.47 | -0.01 | 55.67 | 55.00 | 10/17/2025 | No | 12 | 22 | None | |
TTE | TotalEnergies SE | Options Chain | 1.75 | 2.10 | 1.93 | 0.03 | 0.20 | -0.51 | -0.02 | 62.59 | 62.50 | 10/17/2025 | No | 12 | 61 | None | |
LI | Li Auto Inc | Options Chain | 1.89 | 1.94 | 1.92 | 0.08 | 0.48 | -0.51 | -0.02 | 24.40 | 25.00 | 10/17/2025 | No | 16 | 24 | None | |
JD | JD.com Inc | Options Chain | 1.88 | 1.94 | 1.91 | 0.06 | 0.40 | -0.49 | -0.02 | 31.58 | 32.00 | 10/17/2025 | No | 19 | 33 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.90 | 1.92 | 1.91 | 0.11 | 0.66 | -0.51 | -0.02 | 16.82 | 17.50 | 10/17/2025 | Yes | 8 | 37 | None | |
PTGX | Protagonist Therapeutics Inc | Options Chain | 1.30 | 2.50 | 1.90 | 0.03 | 0.49 | -0.27 | -0.06 | 58.85 | 55.00 | 10/17/2025 | No | 15 | 48 | None | |
MLYS | Mineralys Therapeutics Inc | Options Chain | 1.60 | 2.20 | 1.90 | 0.08 | 0.97 | -0.27 | -0.04 | 28.86 | 25.00 | 10/17/2025 | No | 9 | 30 | None | |
MAN | ManpowerGroup | Options Chain | 1.75 | 2.05 | 1.90 | 0.05 | 0.44 | -0.39 | -0.03 | 41.22 | 40.00 | 10/17/2025 | Yes | 14 | 54 | None | |
KNX | Knight-Swift Transportation Holdings Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.04 | 0.39 | -0.41 | -0.03 | 43.39 | 42.50 | 10/17/2025 | No | 12 | 49 | None | |
PBF | PBF Energy Inc - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.07 | 0.56 | -0.42 | -0.03 | 28.48 | 28.00 | 10/17/2025 | No | 8 | 56 | None | |
LTBR | Lightbridge Corp | Options Chain | 1.85 | 1.95 | 1.90 | 0.13 | 0.95 | -0.42 | -0.02 | 15.13 | 15.00 | 10/17/2025 | No | 11 | 31 | None | |
FIS | Fidelity National Information Services Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.03 | 0.24 | -0.43 | -0.02 | 68.31 | 67.50 | 10/17/2025 | No | 9 | 56 | None | |
GLW | Corning Inc | Options Chain | 1.84 | 1.96 | 1.90 | 0.03 | 0.26 | -0.43 | -0.03 | 68.47 | 68.00 | 10/10/2025 | No | 8 | 60 | None | |
EQH | Equitable Holdings Inc | Options Chain | 1.50 | 2.30 | 1.90 | 0.04 | 0.29 | -0.44 | -0.03 | 52.75 | 52.50 | 10/17/2025 | No | 15 | 51 | None | |
BMY | Bristol-Myers Squibb Company | Options Chain | 1.85 | 1.94 | 1.90 | 0.04 | 0.30 | -0.47 | -0.02 | 47.41 | 47.00 | 10/17/2025 | No | 11 | 63 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.85 | 1.95 | 1.90 | 0.05 | 0.34 | -0.48 | -0.02 | 40.76 | 41.00 | 10/17/2025 | Yes | 8 | 60 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.85 | 1.95 | 1.90 | 0.04 | 0.27 | -0.51 | -0.02 | 45.36 | 46.00 | 10/17/2025 | No | 13 | 67 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 1.80 | 2.00 | 1.90 | 0.03 | 0.21 | -0.52 | -0.02 | 61.79 | 62.00 | 10/10/2025 | No | 10 | 68 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 1.75 | 2.05 | 1.90 | 0.02 | 0.16 | -0.53 | -0.02 | 77.25 | 77.50 | 10/17/2025 | No | 13 | 76 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 1.80 | 2.00 | 1.90 | 0.06 | 0.35 | -0.54 | -0.02 | 31.18 | 32.00 | 10/17/2025 | No | 14 | 50 | None | |
SUN | Sunoco LP | Options Chain | 1.30 | 2.50 | 1.90 | 0.04 | 0.27 | -0.55 | -0.02 | 51.60 | 52.50 | 10/17/2025 | No | 10 | 56 | None | |
PRGS | Progress Software Corp | Options Chain | 1.60 | 2.15 | 1.88 | 0.04 | 0.46 | -0.35 | -0.03 | 44.64 | 42.50 | 10/17/2025 | Yes | 11 | 43 | None | |
DUK | Duke Energy Corp | Options Chain | 1.80 | 1.95 | 1.88 | 0.02 | 0.18 | -0.35 | -0.04 | 121.89 | 120.00 | 10/17/2025 | No | 10 | 74 | None | |
APLD | Options Chain | 1.86 | 1.89 | 1.88 | 0.13 | 0.97 | -0.41 | -0.02 | 15.26 | 15.00 | 10/17/2025 | No | 3 | 18 | None | ||
OVV | Ovintiv Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.04 | 0.37 | -0.42 | -0.02 | 42.75 | 42.00 | 10/17/2025 | No | 8 | 74 | None | |
ADM | Archer Daniels Midland Company | Options Chain | 1.70 | 2.05 | 1.88 | 0.03 | 0.26 | -0.45 | -0.03 | 62.05 | 62.00 | 10/10/2025 | No | 12 | 59 | None | |
GRRR | Gorilla Technology Group Inc | Options Chain | 1.50 | 2.25 | 1.88 | 0.11 | 0.91 | -0.47 | -0.02 | 16.72 | 16.50 | 10/3/2025 | Yes | 10 | 15 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.85 | 1.91 | 1.88 | 0.06 | 0.39 | -0.50 | -0.02 | 32.25 | 32.50 | 10/17/2025 | No | 9 | 49 | None | |
CPB | Campbell Soup Company | Options Chain | 1.80 | 1.95 | 1.88 | 0.06 | 0.93 | -0.52 | -0.02 | 31.46 | 32.00 | 10/10/2025 | Yes | 9 | 57 | None | |
SDGR | Schrodinger Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.09 | 0.57 | -0.53 | -0.02 | 19.11 | 20.00 | 10/17/2025 | No | 11 | 30 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.80 | 1.95 | 1.88 | 0.04 | 0.25 | -0.54 | -0.02 | 45.57 | 46.00 | 10/17/2025 | Yes | 9 | 72 | None | |
UPXI | Upexi Inc | Options Chain | 1.80 | 1.95 | 1.88 | 0.25 | 1.36 | -0.54 | -0.01 | 6.89 | 7.50 | 10/17/2025 | Yes | 5 | 28 | None | |
DOW | Dow Inc | Options Chain | 1.82 | 1.92 | 1.87 | 0.07 | 0.47 | -0.51 | -0.02 | 24.41 | 25.00 | 10/17/2025 | No | 10 | 47 | None | |
GME | Gamestop Corporation - Class A | Options Chain | 1.75 | 1.96 | 1.86 | 0.08 | 0.63 | -0.43 | -0.02 | 23.41 | 23.00 | 10/17/2025 | Yes | 16 | 35 | None | |
BHVN | Biohaven Ltd | Options Chain | 1.70 | 2.00 | 1.85 | 0.12 | 1.03 | -0.38 | -0.02 | 15.89 | 15.00 | 10/17/2025 | No | 6 | 27 | None | |
ENOV | Options Chain | 1.70 | 2.00 | 1.85 | 0.06 | 0.55 | -0.39 | -0.03 | 30.84 | 30.00 | 10/17/2025 | No | 3 | 18 | None | ||
GCT | Options Chain | 1.80 | 1.90 | 1.85 | 0.07 | 0.61 | -0.41 | -0.02 | 25.44 | 25.00 | 10/17/2025 | No | 3 | 15 | None | ||
OPRX | OptimizeRx Corp | Options Chain | 1.75 | 1.95 | 1.85 | 0.11 | 0.71 | -0.48 | -0.02 | 17.16 | 17.50 | 10/17/2025 | No | 8 | 36 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.60 | 2.10 | 1.85 | 0.03 | 0.20 | -0.48 | -0.03 | 73.79 | 74.00 | 10/10/2025 | No | 14 | 70 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.80 | 1.90 | 1.85 | 0.05 | 0.35 | -0.49 | -0.02 | 35.83 | 36.00 | 10/17/2025 | No | 18 | 56 | None | |
PACS | PACS Group Inc | Options Chain | 1.75 | 1.95 | 1.85 | 0.15 | 0.85 | -0.53 | -0.02 | 11.59 | 12.50 | 10/17/2025 | No | 3 | 12 | None | |
INTC | Intel Corp | Options Chain | 1.82 | 1.85 | 1.84 | 0.07 | 0.44 | -0.53 | -0.02 | 24.21 | 25.00 | 10/17/2025 | No | 4 | 45 | None | |
BAM | Brookfield Asset Management Ltd - Class A | Options Chain | 1.55 | 2.10 | 1.83 | 0.03 | 0.33 | -0.35 | -0.03 | 59.13 | 57.50 | 10/17/2025 | No | 11 | 49 | None | |
BMO | Bank of Montreal | Options Chain | 1.75 | 1.90 | 1.83 | 0.02 | 0.16 | -0.37 | -0.04 | 121.68 | 120.00 | 10/17/2025 | No | 12 | 75 | None | |
CPRT | Copart Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.04 | 0.36 | -0.39 | -0.03 | 48.48 | 47.50 | 10/17/2025 | Yes | 12 | 57 | None | |
SNDX | Syndax Pharmaceuticals Inc | Options Chain | 1.30 | 2.35 | 1.83 | 0.11 | 0.90 | -0.41 | -0.03 | 16.12 | 16.00 | 10/17/2025 | No | 4 | 35 | None | |
DT | Dynatrace Inc | Options Chain | 1.75 | 1.90 | 1.83 | 0.04 | 0.31 | -0.42 | -0.03 | 50.53 | 50.00 | 10/17/2025 | No | 15 | 52 | None | |
CSCO | Cisco Systems Inc | Options Chain | 1.63 | 2.03 | 1.83 | 0.03 | 0.21 | -0.51 | -0.02 | 67.80 | 68.00 | 10/10/2025 | No | 12 | 66 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.75 | 1.90 | 1.83 | 0.03 | 0.20 | -0.53 | -0.02 | 61.37 | 62.00 | 10/10/2025 | No | 12 | 66 | None | |
SOUN | Options Chain | 1.79 | 1.84 | 1.82 | 0.13 | 0.80 | -0.50 | -0.02 | 13.42 | 14.00 | 10/17/2025 | No | 3 | 17 | None | ||
PINS | Pinterest Inc - Class A | Options Chain | 1.79 | 1.82 | 1.81 | 0.05 | 0.34 | -0.48 | -0.02 | 36.73 | 37.00 | 10/17/2025 | No | 16 | 48 | None | |
MO | Altria Group Inc | Options Chain | 1.66 | 1.96 | 1.81 | 0.03 | 0.17 | -0.52 | -0.01 | 67.13 | 67.00 | 10/10/2025 | No | 11 | 66 | None | |
PONY | Pony AI Inc | Options Chain | 1.77 | 1.85 | 1.81 | 0.12 | 0.68 | -0.54 | -0.02 | 14.19 | 15.00 | 10/17/2025 | No | 3 | 17 | None | |
CYTK | Cytokinetics Inc | Options Chain | 1.55 | 2.05 | 1.80 | 0.04 | 0.57 | -0.26 | -0.04 | 49.62 | 45.00 | 10/17/2025 | No | 2 | 44 | None | |
HAE | Haemonetics Corp | Options Chain | 1.20 | 2.40 | 1.80 | 0.04 | 0.47 | -0.27 | -0.03 | 53.54 | 50.00 | 10/17/2025 | No | 12 | 53 | None | |
HELE | Helen of Troy Ltd | Options Chain | 1.70 | 1.90 | 1.80 | 0.08 | 0.86 | -0.32 | -0.03 | 24.72 | 22.50 | 10/17/2025 | Yes | 8 | 47 | None | |
PRCT | Procept BioRobotics Corp | Options Chain | 1.65 | 1.95 | 1.80 | 0.05 | 0.52 | -0.34 | -0.03 | 39.57 | 37.50 | 10/17/2025 | No | 11 | 46 | None | |
SYY | Sysco Corp | Options Chain | 1.70 | 1.90 | 1.80 | 0.02 | 0.18 | -0.45 | -0.02 | 80.55 | 80.00 | 10/17/2025 | No | 12 | 63 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.75 | 1.85 | 1.80 | 0.06 | 0.39 | -0.50 | -0.02 | 29.56 | 30.00 | 10/17/2025 | No | 10 | 55 | None | |
ST | Sensata Technologies Holding Plc | Options Chain | 1.75 | 1.85 | 1.80 | 0.06 | 0.35 | -0.51 | -0.02 | 31.99 | 32.50 | 10/17/2025 | No | 13 | 48 | None | |
ADNT | Adient plc | Options Chain | 1.65 | 1.95 | 1.80 | 0.07 | 0.46 | -0.51 | -0.02 | 24.45 | 25.00 | 10/17/2025 | No | 7 | 37 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.60 | 2.00 | 1.80 | 0.03 | 0.22 | -0.52 | -0.03 | 61.52 | 62.00 | 10/3/2025 | No | 10 | 58 | None | |
BYON | Options Chain | 1.65 | 1.95 | 1.80 | 0.17 | 0.87 | -0.55 | -0.02 | 9.59 | 10.50 | 10/10/2025 | No | 3 | 16 | None | ||
CCL | Carnival Corp (Paired Stock) | Options Chain | 1.76 | 1.81 | 1.79 | 0.06 | 0.44 | -0.44 | -0.02 | 31.16 | 31.00 | 10/17/2025 | Yes | 13 | 59 | None | |
INCY | Incyte Corp | Options Chain | 1.30 | 2.25 | 1.78 | 0.02 | 0.28 | -0.31 | -0.04 | 85.98 | 82.50 | 10/17/2025 | No | 15 | 66 | None | |
TXT | Textron Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.02 | 0.26 | -0.35 | -0.04 | 79.53 | 77.50 | 10/17/2025 | No | 11 | 62 | None | |
BYRN | Byrna Technologies Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.09 | 0.78 | -0.38 | -0.03 | 20.80 | 20.00 | 10/17/2025 | Yes | 16 | 43 | None | |
TGTX | TG Therapeutics Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.06 | 0.54 | -0.40 | -0.03 | 29.73 | 29.00 | 10/17/2025 | No | 12 | 49 | None | |
USAR | USA Rare Earth Inc - Class A | Options Chain | 1.60 | 1.95 | 1.78 | 0.13 | 1.08 | -0.41 | -0.02 | 13.96 | 13.50 | 10/10/2025 | No | 3 | 17 | None | |
DAR | Darling Ingredients Inc | Options Chain | 1.60 | 1.95 | 1.78 | 0.05 | 0.46 | -0.41 | -0.03 | 32.95 | 32.50 | 10/17/2025 | No | 5 | 49 | None | |
AOS | A.O. Smith Corp | Options Chain | 1.70 | 1.85 | 1.78 | 0.03 | 0.22 | -0.42 | -0.03 | 70.38 | 70.00 | 10/17/2025 | No | 12 | 55 | None | |
YPF | YPF | Options Chain | 1.70 | 1.85 | 1.78 | 0.06 | 0.49 | -0.42 | -0.02 | 30.38 | 30.00 | 10/17/2025 | No | 14 | 61 | None | |
CL | Colgate-Palmolive Company | Options Chain | 1.70 | 1.85 | 1.78 | 0.02 | 0.20 | -0.43 | -0.04 | 84.39 | 84.00 | 10/10/2025 | No | 13 | 61 | None | |
GLNG | Golar Lng | Options Chain | 1.70 | 1.85 | 1.78 | 0.04 | 0.34 | -0.43 | -0.03 | 43.14 | 43.00 | 10/17/2025 | No | 6 | 49 | None | |
MGM | MGM Resorts International | Options Chain | 1.73 | 1.83 | 1.78 | 0.05 | 0.33 | -0.47 | -0.02 | 38.91 | 39.00 | 10/17/2025 | No | 9 | 51 | None | |
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 1.55 | 2.00 | 1.78 | 0.14 | 0.86 | -0.47 | -0.02 | 11.85 | 12.50 | 10/17/2025 | No | 8 | 32 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.45 | 3.10 | 1.78 | 0.07 | 0.46 | -0.48 | -0.02 | 25.69 | 26.00 | 10/17/2025 | No | 15 | 55 | None | |
RPD | Rapid7 Inc | Options Chain | 1.70 | 1.85 | 1.78 | 0.08 | 0.49 | -0.54 | -0.02 | 20.17 | 21.00 | 10/17/2025 | No | 13 | 38 | None | |
STM | ST Microelectronics | Options Chain | 1.70 | 1.85 | 1.78 | 0.07 | 0.38 | -0.55 | -0.02 | 26.27 | 27.00 | 10/17/2025 | No | 11 | 42 | None | |
CSCO | Cisco Systems Inc | Options Chain | 1.74 | 1.80 | 1.77 | 0.03 | 0.21 | -0.46 | -0.02 | 67.80 | 67.50 | 10/17/2025 | No | 12 | 66 | None | |
OXY | Occidental Petroleum Corp | Options Chain | 1.73 | 1.79 | 1.76 | 0.04 | 0.29 | -0.48 | -0.02 | 48.05 | 48.00 | 10/10/2025 | No | 8 | 62 | None | |
SGI | Tempur Sealy International Inc | Options Chain | 1.65 | 1.85 | 1.75 | 0.02 | 0.31 | -0.28 | -0.04 | 84.18 | 80.00 | 10/17/2025 | No | 3 | 20 | None | |
VIK | Viking Holdings Ltd | Options Chain | 1.70 | 1.80 | 1.75 | 0.03 | 0.34 | -0.33 | -0.04 | 62.46 | 60.00 | 10/17/2025 | No | 3 | 20 | None | |
ACMR | ACM Research Inc - Class A | Options Chain | 1.70 | 1.80 | 1.75 | 0.06 | 0.56 | -0.40 | -0.02 | 27.58 | 27.00 | 10/17/2025 | No | 18 | 49 | None | |
QUBT | Quantum Computing Inc | Options Chain | 1.70 | 1.80 | 1.75 | 0.12 | 0.85 | -0.44 | -0.02 | 15.05 | 15.00 | 10/17/2025 | No | 7 | 34 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.70 | 1.80 | 1.75 | 0.17 | 1.11 | -0.48 | -0.02 | 9.48 | 10.00 | 10/17/2025 | No | 12 | 22 | None | |
CENX | Century Aluminum Company | Options Chain | 1.70 | 1.80 | 1.75 | 0.08 | 0.54 | -0.48 | -0.02 | 21.69 | 22.00 | 10/17/2025 | No | 10 | 48 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 1.60 | 1.90 | 1.75 | 0.10 | 0.73 | -0.50 | -0.02 | 16.31 | 17.00 | 10/17/2025 | No | 10 | 39 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 1.70 | 1.80 | 1.75 | 0.07 | 0.44 | -0.52 | -0.01 | 24.79 | 25.00 | 10/17/2025 | No | 17 | 27 | None | |
BILI | Bilibili Inc | Options Chain | 1.72 | 1.77 | 1.75 | 0.08 | 0.47 | -0.52 | -0.02 | 22.41 | 23.00 | 10/17/2025 | No | 12 | 14 | None | |
SERV | Serve Robotics Inc | Options Chain | 1.70 | 1.80 | 1.75 | 0.16 | 0.92 | -0.52 | -0.01 | 10.29 | 11.00 | 10/17/2025 | No | 3 | 17 | None | |
WBS | Webster Financial Corp | Options Chain | 1.35 | 2.10 | 1.73 | 0.03 | 0.33 | -0.34 | -0.04 | 62.25 | 60.00 | 10/17/2025 | Yes | 15 | 77 | None | |
OMF | OneMain Holdings Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.03 | 0.28 | -0.39 | -0.03 | 61.11 | 60.00 | 10/17/2025 | No | 14 | 71 | None | |
ONON | On Holding AG Class A | Options Chain | 1.67 | 1.79 | 1.73 | 0.04 | 0.39 | -0.40 | -0.03 | 44.79 | 44.00 | 10/10/2025 | No | 11 | 53 | None | |
GM | General Motors Company | Options Chain | 1.69 | 1.77 | 1.73 | 0.03 | 0.27 | -0.43 | -0.03 | 58.53 | 58.00 | 10/10/2025 | No | 11 | 74 | None | |
ALKT | Alkami Technology Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.07 | 0.47 | -0.49 | -0.02 | 24.56 | 25.00 | 10/17/2025 | No | 7 | 44 | None | |
RRC | Range Resources Corp | Options Chain | 1.65 | 1.80 | 1.73 | 0.05 | 0.33 | -0.50 | -0.02 | 34.64 | 35.00 | 10/17/2025 | No | 11 | 62 | None | |
JOBY | Joby Aviation Inc | Options Chain | 1.70 | 1.75 | 1.73 | 0.12 | 0.74 | -0.51 | -0.02 | 13.38 | 14.00 | 10/17/2025 | No | 6 | 36 | None | |
UUUU | Energy Fuels Inc | Options Chain | 1.65 | 1.80 | 1.73 | 0.14 | 0.86 | -0.51 | -0.02 | 11.36 | 12.00 | 10/17/2025 | No | 6 | 39 | None | |
MTCH | Match Group Inc - New | Options Chain | 1.70 | 1.73 | 1.72 | 0.05 | 0.28 | -0.54 | -0.02 | 36.98 | 37.50 | 10/17/2025 | No | 12 | 56 | None | |
FCX | Freeport-McMoRan Inc | Options Chain | 1.69 | 1.73 | 1.71 | 0.04 | 0.36 | -0.40 | -0.03 | 44.94 | 44.00 | 10/17/2025 | No | 11 | 62 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.67 | 1.74 | 1.71 | 0.07 | 0.47 | -0.46 | -0.02 | 25.89 | 26.00 | 10/17/2025 | No | 7 | 47 | None | |
CP | Canadian Pacific Kansas City Ltd | Options Chain | 1.50 | 1.90 | 1.70 | 0.02 | 0.22 | -0.40 | -0.03 | 76.43 | 75.00 | 10/17/2025 | No | 9 | 68 | None | |
PAAS | Pan American Silver Corp | Options Chain | 1.65 | 1.75 | 1.70 | 0.05 | 0.41 | -0.43 | -0.02 | 34.30 | 34.00 | 10/17/2025 | No | 17 | 60 | None | |
AA | Alcoa Corp | Options Chain | 1.66 | 1.72 | 1.69 | 0.06 | 0.51 | -0.38 | -0.03 | 30.94 | 30.00 | 10/17/2025 | No | 17 | 47 | None | |
HAS | Hasbro Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.02 | 0.26 | -0.33 | -0.04 | 79.75 | 77.50 | 10/17/2025 | No | 9 | 49 | None | |
ALGM | Allegro Microsystems Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.06 | 0.48 | -0.41 | -0.02 | 30.50 | 30.00 | 10/17/2025 | No | 4 | 39 | None | |
VIRT | Virtu Financial Inc - Class A | Options Chain | 1.60 | 1.75 | 1.68 | 0.04 | 0.34 | -0.43 | -0.03 | 41.35 | 41.00 | 10/17/2025 | No | 14 | 63 | None | |
SO | Southern Company | Options Chain | 1.55 | 1.80 | 1.68 | 0.02 | 0.16 | -0.44 | -0.03 | 92.09 | 92.00 | 10/10/2025 | No | 9 | 72 | None | |
KBR | KBR Inc | Options Chain | 0.55 | 2.80 | 1.68 | 0.03 | 0.27 | -0.44 | -0.02 | 50.24 | 50.00 | 10/17/2025 | No | 14 | 57 | None | |
IP | International Paper Company | Options Chain | 1.50 | 1.85 | 1.68 | 0.03 | 0.30 | -0.45 | -0.03 | 49.17 | 49.00 | 10/10/2025 | No | 6 | 60 | None | |
TAP | Molson Coors Beverage Company - Class B | Options Chain | 1.60 | 1.75 | 1.68 | 0.03 | 0.25 | -0.47 | -0.02 | 50.25 | 50.00 | 10/17/2025 | No | 15 | 79 | None | |
HDB | HDFC Bank Ltd | Options Chain | 1.35 | 2.00 | 1.68 | 0.02 | 0.18 | -0.47 | -0.03 | 69.89 | 70.00 | 10/17/2025 | No | 13 | 77 | None | |
REXR | Rexford Industrial Realty Inc | Options Chain | 1.00 | 2.35 | 1.68 | 0.04 | 0.29 | -0.48 | -0.01 | 40.28 | 40.00 | 10/17/2025 | Yes | 11 | 64 | None | |
MT | ArcelorMittal | Options Chain | 1.65 | 1.70 | 1.68 | 0.05 | 0.32 | -0.52 | -0.02 | 32.44 | 33.00 | 10/17/2025 | No | 19 | 69 | None | |
INDV | Indivior Plc | Options Chain | 1.40 | 1.95 | 1.68 | 0.07 | 0.41 | -0.52 | -0.02 | 24.60 | 25.00 | 10/17/2025 | No | 12 | 51 | None | |
IMAX | Imax Corp | Options Chain | 1.60 | 1.75 | 1.68 | 0.06 | 0.33 | -0.54 | -0.02 | 29.30 | 30.00 | 10/17/2025 | No | 12 | 49 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.60 | 1.75 | 1.68 | 0.12 | 0.69 | -0.55 | -0.02 | 13.70 | 14.50 | 10/10/2025 | No | 3 | 31 | None | |
PTCT | PTC Therapeutics Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.03 | 0.45 | -0.28 | -0.04 | 52.43 | 49.00 | 10/17/2025 | No | 12 | 54 | None | |
EMN | Eastman Chemical Company | Options Chain | 1.55 | 1.75 | 1.65 | 0.03 | 0.35 | -0.29 | -0.03 | 69.42 | 65.00 | 10/17/2025 | No | 14 | 69 | None | |
CIVI | Civitas Resources Inc New | Options Chain | 1.55 | 1.75 | 1.65 | 0.05 | 0.50 | -0.34 | -0.02 | 37.37 | 35.00 | 10/17/2025 | No | 15 | 84 | None | |
MAS | Masco Corp | Options Chain | 1.55 | 1.75 | 1.65 | 0.02 | 0.27 | -0.34 | -0.03 | 72.38 | 70.00 | 10/17/2025 | No | 10 | 64 | None | |
PENG | Penguin Solutions Inc | Options Chain | 1.30 | 2.00 | 1.65 | 0.07 | 0.62 | -0.35 | -0.02 | 23.84 | 22.50 | 10/17/2025 | No | 3 | 15 | None | |
CTSH | Cognizant Technology Solutions Corp - Class A | Options Chain | 1.60 | 1.70 | 1.65 | 0.02 | 0.26 | -0.35 | -0.03 | 71.78 | 70.00 | 10/17/2025 | No | 18 | 64 | None | |
FR | First Industrial Realty Trust Inc | Options Chain | 0.20 | 3.10 | 1.65 | 0.03 | 0.30 | -0.39 | -0.02 | 51.27 | 50.00 | 10/17/2025 | Yes | 10 | 59 | None | |
CART | Options Chain | 1.60 | 1.70 | 1.65 | 0.04 | 0.36 | -0.39 | -0.03 | 43.86 | 43.00 | 10/17/2025 | No | 3 | 20 | None | ||
PRCH | Porch Group Inc - Class A | Options Chain | 1.55 | 1.75 | 1.65 | 0.09 | 0.73 | -0.43 | -0.02 | 17.75 | 17.50 | 10/17/2025 | No | 10 | 44 | None | |
MNST | Monster Beverage Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.03 | 0.22 | -0.44 | -0.02 | 62.67 | 62.50 | 10/17/2025 | No | 12 | 59 | None | |
APLS | Apellis Pharmaceuticals Inc | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.46 | -0.44 | -0.02 | 28.17 | 28.00 | 10/17/2025 | No | 7 | 37 | None | |
NTGR | Netgear Inc | Options Chain | 0.95 | 2.35 | 1.65 | 0.06 | 0.45 | -0.46 | -0.02 | 26.90 | 27.00 | 10/17/2025 | No | 17 | 38 | None | |
WMB | Williams Cos Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.03 | 0.24 | -0.47 | -0.02 | 57.38 | 57.00 | 10/10/2025 | No | 7 | 68 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.60 | 1.70 | 1.65 | 0.04 | 0.32 | -0.47 | -0.02 | 37.92 | 38.00 | 10/17/2025 | No | 14 | 54 | None | |
LNC | Lincoln National Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.04 | 0.28 | -0.48 | -0.02 | 42.67 | 42.50 | 10/17/2025 | No | 17 | 59 | None | |
GEO | Geo Group Inc | Options Chain | 1.55 | 1.75 | 1.65 | 0.08 | 0.52 | -0.51 | -0.02 | 20.98 | 21.50 | 10/10/2025 | No | 8 | 47 | None | |
EGO | Eldorado Gold Corp | Options Chain | 1.60 | 1.70 | 1.65 | 0.06 | 0.40 | -0.52 | -0.02 | 25.43 | 26.00 | 10/17/2025 | No | 16 | 51 | None | |
WULF | TeraWulf Inc | Options Chain | 1.59 | 1.70 | 1.65 | 0.16 | 0.93 | -0.55 | -0.02 | 9.63 | 10.50 | 10/10/2025 | No | 3 | 32 | None | |
SOFI | SoFi Technologies Inc | Options Chain | 1.61 | 1.66 | 1.64 | 0.07 | 0.60 | -0.42 | -0.03 | 24.91 | 24.50 | 10/10/2025 | No | 10 | 49 | None | |
SLB | SLB | Options Chain | 1.55 | 1.72 | 1.64 | 0.05 | 0.32 | -0.50 | -0.02 | 35.90 | 36.00 | 10/10/2025 | No | 11 | 69 | None | |
AGIO | Agios Pharmaceuticals Inc | Options Chain | 0.45 | 2.80 | 1.63 | 0.05 | 0.64 | -0.24 | -0.03 | 39.25 | 35.00 | 10/17/2025 | No | 13 | 55 | None | |
FLR | Fluor Corporation | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.44 | -0.34 | -0.03 | 41.74 | 40.00 | 10/17/2025 | No | 20 | 58 |
Growth Stock List |
|
GEOS | Geospace Technologies Corp | Options Chain | 1.50 | 1.75 | 1.63 | 0.09 | 0.85 | -0.36 | -0.02 | 18.61 | 17.50 | 10/17/2025 | No | 9 | 29 | None | |
HOLX | Hologic Inc | Options Chain | 1.50 | 1.75 | 1.63 | 0.03 | 0.30 | -0.36 | -0.04 | 66.61 | 65.00 | 10/17/2025 | No | 12 | 53 | None | |
FMC | FMC Corp | Options Chain | 1.55 | 1.70 | 1.63 | 0.04 | 0.37 | -0.42 | -0.02 | 38.47 | 37.50 | 10/17/2025 | No | 9 | 61 | None | |
TECK | Teck Resources Ltd - Class B - Class B (Sub Voting) | Options Chain | 1.55 | 1.70 | 1.63 | 0.05 | 0.42 | -0.42 | -0.02 | 33.55 | 33.00 | 10/17/2025 | No | 11 | 64 | None | |
RGTI | Options Chain | 1.52 | 1.73 | 1.63 | 0.11 | 0.84 | -0.44 | -0.02 | 15.52 | 15.50 | 10/10/2025 | No | 3 | 18 | None | ||
KSS | Kohl`s Corp | Options Chain | 1.61 | 1.65 | 1.63 | 0.10 | 0.74 | -0.45 | -0.02 | 16.13 | 16.00 | 10/17/2025 | No | 17 | 66 | None | |
HRB | H&R Block Inc | Options Chain | 1.55 | 1.70 | 1.63 | 0.03 | 0.25 | -0.46 | -0.02 | 50.35 | 50.00 | 10/17/2025 | No | 13 | 61 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.60 | 1.65 | 1.63 | 0.10 | 0.61 | -0.50 | -0.02 | 16.54 | 17.00 | 10/17/2025 | No | 7 | 20 | None | |
BAC | Bank Of America Corp | Options Chain | 1.61 | 1.63 | 1.62 | 0.03 | 0.26 | -0.45 | -0.02 | 50.42 | 50.00 | 10/17/2025 | Yes | 12 | 74 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.49 | 1.74 | 1.62 | 0.09 | 0.66 | -0.51 | -0.02 | 17.16 | 17.50 | 10/10/2025 | No | 8 | 46 | None | |
PSKY | New Pluto Global Inc - Class B | Options Chain | 1.43 | 1.80 | 1.62 | 0.11 | 0.59 | -0.54 | -0.01 | 14.46 | 15.00 | 10/17/2025 | No | 3 | 17 | None | |
TECH | Bio-Techne Corp | Options Chain | 1.40 | 1.80 | 1.60 | 0.03 | 0.43 | -0.29 | -0.04 | 53.42 | 50.00 | 10/17/2025 | No | 10 | 51 | None | |
BRZE | Braze Inc - Class A | Options Chain | 1.40 | 1.80 | 1.60 | 0.06 | 0.70 | -0.32 | -0.03 | 27.04 | 25.00 | 10/17/2025 | Yes | 9 | 30 | None | |
NN | Options Chain | 1.55 | 1.65 | 1.60 | 0.09 | 0.81 | -0.38 | -0.02 | 17.60 | 17.00 | 10/17/2025 | No | 4 | 17 | None | ||
PEG | Public Service Enterprise Group Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.02 | 0.20 | -0.38 | -0.02 | 81.81 | 80.00 | 10/17/2025 | No | 9 | 73 | None | |
KNTK | Kinetik Holdings Inc - Class A | Options Chain | 1.25 | 1.95 | 1.60 | 0.04 | 0.37 | -0.39 | -0.02 | 40.86 | 40.00 | 10/17/2025 | No | 8 | 57 | None | |
MAIN | Main Street Capital Corporation | Options Chain | 1.50 | 1.70 | 1.60 | 0.02 | 0.21 | -0.43 | -0.02 | 65.79 | 65.00 | 10/17/2025 | No | 12 | 67 | None | |
DB | Deutsche Bank AG | Options Chain | 1.55 | 1.65 | 1.60 | 0.05 | 0.32 | -0.48 | -0.02 | 34.73 | 35.00 | 10/17/2025 | No | 15 | 70 | None | |
CAL | Caleres Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.11 | 0.72 | -0.48 | -0.02 | 14.80 | 15.00 | 10/17/2025 | Yes | 13 | 12 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.06 | 0.37 | -0.51 | -0.02 | 27.10 | 27.50 | 10/17/2025 | No | 16 | 40 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.55 | 1.65 | 1.60 | 0.11 | 0.69 | -0.51 | -0.01 | 13.51 | 14.00 | 10/17/2025 | Yes | 18 | 45 | None | |
RILY | B. Riley Financial Inc | Options Chain | 1.49 | 1.70 | 1.60 | 0.25 | 1.30 | -0.55 | -0.01 | 5.46 | 6.50 | 10/10/2025 | No | 11 | 23 | None | |
BRBR | Bellring Brands Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.04 | 0.42 | -0.35 | -0.03 | 41.62 | 40.00 | 10/17/2025 | No | 11 | 53 | None | |
GXO | GXO Logistics Inc | Options Chain | 1.45 | 1.70 | 1.58 | 0.03 | 0.32 | -0.37 | -0.03 | 51.25 | 50.00 | 10/17/2025 | No | 6 | 47 | None | |
VSCO | Victoria`s Secret & Company | Options Chain | 1.50 | 1.65 | 1.58 | 0.07 | 0.59 | -0.41 | -0.02 | 22.40 | 22.00 | 10/17/2025 | No | 12 | 46 | None | |
BTDR | Bitdeer Technologies Holding Company | Options Chain | 1.45 | 1.70 | 1.58 | 0.11 | 1.03 | -0.43 | -0.02 | 14.24 | 14.00 | 10/10/2025 | No | 7 | 28 | None | |
ONDS | Ondas Holdings Inc | Options Chain | 1.35 | 1.80 | 1.58 | 0.26 | 1.40 | -0.47 | -0.01 | 5.46 | 6.00 | 10/17/2025 | No | 8 | 27 | None | |
IRDM | Iridium Communications Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.06 | 0.42 | -0.50 | -0.02 | 24.78 | 25.00 | 10/17/2025 | Yes | 13 | 54 | None | |
CPRI | Capri Holdings Ltd | Options Chain | 1.42 | 1.73 | 1.58 | 0.08 | 0.50 | -0.50 | -0.02 | 20.59 | 21.00 | 10/10/2025 | No | 5 | 32 | None | |
ENVX | Enovix Corporation | Options Chain | 1.44 | 1.71 | 1.58 | 0.16 | 0.89 | -0.52 | -0.01 | 9.38 | 10.00 | 10/17/2025 | No | 5 | 29 | None | |
PWP | Perella Weinberg Partners - Class A | Options Chain | 1.25 | 1.90 | 1.58 | 0.07 | 0.39 | -0.54 | -0.01 | 21.82 | 22.50 | 10/17/2025 | No | 14 | 46 | None | |
SEE | Sealed Air Corp | Options Chain | 1.50 | 1.65 | 1.58 | 0.05 | 0.29 | -0.54 | -0.01 | 32.03 | 32.50 | 10/17/2025 | No | 10 | 55 | None | |
TRN | Trinity Industries Inc | Options Chain | 1.50 | 1.65 | 1.58 | 0.05 | 0.32 | -0.55 | -0.01 | 28.44 | 29.00 | 10/17/2025 | No | 13 | 49 | None | |
SBET | SharpLink Gaming Inc | Options Chain | 1.51 | 1.59 | 1.55 | 0.10 | 0.89 | -0.36 | -0.02 | 16.98 | 16.00 | 10/17/2025 | No | 7 | 21 | None | |
URGN | UroGen Pharma Ltd | Options Chain | 1.45 | 1.65 | 1.55 | 0.08 | 0.69 | -0.40 | -0.02 | 19.53 | 19.00 | 10/17/2025 | No | 8 | 39 | None | |
MGNI | Magnite Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.06 | 0.54 | -0.40 | -0.02 | 25.57 | 25.00 | 10/17/2025 | No | 9 | 50 | None | |
RKT | Rocket Companies Inc Class A | Options Chain | 1.51 | 1.59 | 1.55 | 0.09 | 0.64 | -0.46 | -0.01 | 17.16 | 17.00 | 10/17/2025 | No | 8 | 46 | None | |
EYE | National Vision Holdings Inc | Options Chain | 1.45 | 1.65 | 1.55 | 0.07 | 0.44 | -0.51 | -0.02 | 21.94 | 22.50 | 10/17/2025 | No | 10 | 40 | None | |
KGC | Kinross Gold Corp | Options Chain | 1.53 | 1.56 | 1.55 | 0.07 | 0.43 | -0.52 | -0.02 | 21.46 | 22.00 | 10/17/2025 | No | 16 | 49 | None | |
CRK | Comstock Resources Inc | Options Chain | 1.50 | 1.60 | 1.55 | 0.09 | 0.54 | -0.53 | -0.01 | 16.37 | 17.00 | 10/17/2025 | No | 2 | 40 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.50 | 1.60 | 1.55 | 0.03 | 0.22 | -0.53 | -0.02 | 46.42 | 47.00 | 10/10/2025 | No | 16 | 66 | None | |
KO | Coca-Cola Company | Options Chain | 1.45 | 1.62 | 1.54 | 0.02 | 0.17 | -0.50 | -0.02 | 69.06 | 69.00 | 10/10/2025 | No | 11 | 70 | None | |
CTVA | Corteva Inc | Options Chain | 0.75 | 2.30 | 1.53 | 0.02 | 0.24 | -0.22 | -0.03 | 73.92 | 70.00 | 10/17/2025 | No | 14 | 64 | None | |
SJM | J.M. Smucker Company | Options Chain | 1.45 | 1.60 | 1.53 | 0.01 | 0.23 | -0.27 | -0.04 | 109.35 | 105.00 | 10/17/2025 | No | 5 | 53 | None | |
ORLY | O`Reilly Automotive Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.02 | 0.21 | -0.30 | -0.04 | 103.19 | 100.00 | 10/17/2025 | No | 8 | 57 | None | |
FBIN | Options Chain | 1.35 | 1.70 | 1.53 | 0.03 | 0.33 | -0.34 | -0.03 | 57.50 | 55.00 | 10/17/2025 | No | 3 | 20 | None | ||
TSSI | TSS Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.12 | 1.04 | -0.37 | -0.02 | 13.04 | 12.50 | 10/17/2025 | No | 3 | 17 | None | |
QDEL | QuidelOrtho Corporation | Options Chain | 1.45 | 1.60 | 1.53 | 0.06 | 0.50 | -0.38 | -0.02 | 28.25 | 27.50 | 10/17/2025 | No | 7 | 50 | None | |
VNOM | Viper Energy Inc - Class A | Options Chain | 1.40 | 1.65 | 1.53 | 0.04 | 0.35 | -0.41 | -0.02 | 39.55 | 39.00 | 10/17/2025 | No | 13 | 73 | None | |
COGT | Cogent Biosciences Inc | Options Chain | 1.00 | 2.05 | 1.53 | 0.13 | 0.94 | -0.42 | -0.02 | 12.00 | 12.00 | 10/17/2025 | No | 7 | 37 | None | |
ASPI | ASP Isotopes Inc | Options Chain | 1.45 | 1.60 | 1.53 | 0.17 | 1.10 | -0.46 | -0.02 | 8.67 | 9.00 | 10/17/2025 | Yes | 4 | 16 | None | |
DAVA | Endava plc | Options Chain | 0.95 | 2.10 | 1.53 | 0.10 | 0.69 | -0.46 | -0.02 | 14.34 | 15.00 | 10/17/2025 | Yes | 12 | 45 | None | |
G | Genpact Ltd | Options Chain | 1.40 | 1.65 | 1.53 | 0.03 | 0.25 | -0.48 | -0.02 | 44.89 | 45.00 | 10/17/2025 | No | 13 | 52 | None | |
TME | Tencent Music Entertainment Group | Options Chain | 1.45 | 1.60 | 1.53 | 0.06 | 0.39 | -0.51 | -0.02 | 24.55 | 25.00 | 10/17/2025 | No | 17 | 33 | None | |
TEN | Tsakos Energy Navigation Ltd | Options Chain | 1.45 | 1.60 | 1.53 | 0.07 | 0.38 | -0.55 | -0.01 | 21.76 | 22.50 | 10/17/2025 | No | 3 | 15 | None | |
APA | APA Corporation | Options Chain | 1.48 | 1.54 | 1.51 | 0.06 | 0.39 | -0.55 | -0.02 | 23.84 | 24.50 | 10/10/2025 | No | 12 | 61 | None | |
GMED | Globus Medical Inc - Class A | Options Chain | 1.40 | 1.60 | 1.50 | 0.03 | 0.32 | -0.32 | -0.03 | 59.90 | 57.50 | 10/17/2025 | No | 15 | 55 | None | |
ETR | Entergy Corp | Options Chain | 1.40 | 1.60 | 1.50 | 0.02 | 0.23 | -0.32 | -0.04 | 87.41 | 85.00 | 10/17/2025 | No | 10 | 70 | None | |
ED | Consolidated Edison Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.02 | 0.19 | -0.33 | -0.04 | 97.20 | 95.00 | 10/17/2025 | No | 12 | 68 | None | |
OTIS | Otis Worldwide Corp | Options Chain | 1.40 | 1.60 | 1.50 | 0.02 | 0.17 | -0.39 | -0.03 | 85.77 | 85.00 | 10/17/2025 | No | 12 | 58 | None | |
OSCR | Oscar Health Inc - Class A | Options Chain | 1.45 | 1.55 | 1.50 | 0.09 | 0.77 | -0.40 | -0.02 | 16.43 | 16.00 | 10/17/2025 | No | 13 | 35 | None | |
BJRI | BJ`s Restaurant Inc | Options Chain | 1.40 | 1.60 | 1.50 | 0.05 | 0.41 | -0.41 | -0.02 | 33.16 | 32.50 | 10/17/2025 | No | 12 | 37 | None | |
DIN | Dine Brands Global Inc | Options Chain | 1.25 | 1.75 | 1.50 | 0.07 | 0.53 | -0.42 | -0.01 | 23.21 | 22.50 | 10/17/2025 | No | 14 | 49 | None | |
NOG | Northern Oil and Gas Inc | Options Chain | 1.45 | 1.55 | 1.50 | 0.06 | 0.46 | -0.43 | -0.02 | 26.74 | 26.00 | 10/17/2025 | No | 10 | 72 | None | |
RAMP | LiveRamp Holdings Inc | Options Chain | 1.10 | 1.90 | 1.50 | 0.05 | 0.39 | -0.48 | -0.02 | 27.30 | 27.50 | 10/17/2025 | No | 12 | 35 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.45 | 1.52 | 1.49 | 0.06 | 0.45 | -0.51 | -0.02 | 22.68 | 23.00 | 10/10/2025 | Yes | 15 | 60 | None | |
CATX | Perspective Therapeutics Inc | Options Chain | 0.05 | 2.90 | 1.48 | 0.59 | 0.74 | -0.22 | -0.01 | 3.32 | 2.50 | 10/17/2025 | No | 9 | 32 | None | |
GRPN | Groupon Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.06 | 0.54 | -0.38 | -0.02 | 25.84 | 25.00 | 10/17/2025 | No | 7 | 38 | None | |
KVYO | Options Chain | 1.40 | 1.55 | 1.48 | 0.05 | 0.45 | -0.39 | -0.02 | 30.75 | 30.00 | 10/17/2025 | No | 3 | 19 | None | ||
KGS | Options Chain | 1.30 | 1.65 | 1.48 | 0.04 | 0.37 | -0.41 | -0.02 | 35.61 | 35.00 | 10/17/2025 | No | 3 | 16 | None | ||
MGA | Magna International Inc | Options Chain | 1.25 | 1.70 | 1.48 | 0.03 | 0.29 | -0.41 | -0.02 | 45.47 | 45.00 | 10/17/2025 | No | 15 | 61 | None | |
AR | Antero Resources Corp | Options Chain | 1.45 | 1.50 | 1.48 | 0.05 | 0.39 | -0.42 | -0.02 | 32.45 | 32.00 | 10/17/2025 | No | 12 | 61 | None | |
EAF | GrafTech International Ltd | Options Chain | 1.40 | 1.55 | 1.48 | 0.15 | 0.96 | -0.47 | -0.02 | 9.60 | 10.00 | 10/17/2025 | No | 9 | 22 | None | |
CNX | CNX Resources Corp | Options Chain | 1.40 | 1.55 | 1.48 | 0.05 | 0.31 | -0.52 | -0.02 | 29.57 | 30.00 | 10/17/2025 | No | 7 | 57 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 1.40 | 1.55 | 1.48 | 0.16 | 0.94 | -0.54 | -0.01 | 8.88 | 9.50 | 10/10/2025 | Yes | 7 | 31 | None | |
CC | Chemours Company | Options Chain | 1.40 | 1.55 | 1.48 | 0.09 | 0.53 | -0.55 | -0.01 | 15.32 | 16.00 | 10/17/2025 | No | 9 | 41 | None | |
LUV | Southwest Airlines Company | Options Chain | 1.41 | 1.53 | 1.47 | 0.05 | 0.38 | -0.46 | -0.02 | 32.25 | 32.00 | 10/10/2025 | No | 9 | 49 | None | |
CORZ | Core Scientific Inc - New | Options Chain | 1.41 | 1.51 | 1.46 | 0.10 | 0.75 | -0.45 | -0.02 | 14.00 | 14.00 | 10/17/2025 | No | 4 | 25 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 1.44 | 1.47 | 1.46 | 0.06 | 0.40 | -0.49 | -0.02 | 24.72 | 25.00 | 10/17/2025 | No | 10 | 57 | None | |
VZ | Verizon Communications Inc | Options Chain | 1.43 | 1.48 | 1.46 | 0.03 | 0.20 | -0.54 | -0.01 | 43.80 | 44.00 | 10/17/2025 | No | 14 | 72 | None | |
KPTI | Karyopharm Therapeutics Inc | Options Chain | 1.20 | 1.70 | 1.45 | 0.29 | 2.79 | -0.23 | -0.02 | 6.78 | 5.00 | 10/17/2025 | No | 8 | 26 | None | |
PHR | Phreesia Inc | Options Chain | 1.10 | 1.80 | 1.45 | 0.05 | 0.50 | -0.36 | -0.03 | 31.48 | 30.00 | 10/17/2025 | Yes | 9 | 39 | None | |
LOVE | Lovesac Company | Options Chain | 1.40 | 1.50 | 1.45 | 0.08 | 0.72 | -0.38 | -0.02 | 18.15 | 17.50 | 10/17/2025 | Yes | 16 | 34 | None | |
FUN | Six Flags Entertainment Corp | Options Chain | 1.40 | 1.50 | 1.45 | 0.06 | 0.57 | -0.39 | -0.02 | 23.17 | 22.50 | 10/17/2025 | No | 5 | 52 | None | |
USB | U.S. Bancorp. | Options Chain | 1.30 | 1.60 | 1.45 | 0.03 | 0.29 | -0.40 | -0.02 | 48.52 | 47.50 | 10/17/2025 | Yes | 14 | 72 | None | |
AMN | AMN Healthcare Services Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.07 | 0.61 | -0.40 | -0.02 | 20.50 | 20.00 | 10/17/2025 | No | 5 | 37 | None | |
ALLY | Ally Financial Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.34 | -0.40 | -0.02 | 40.76 | 40.00 | 10/17/2025 | Yes | 8 | 60 | None | |
MARA | Marathon Digital Holdings Inc | Options Chain | 1.43 | 1.47 | 1.45 | 0.09 | 0.68 | -0.44 | -0.02 | 16.06 | 16.00 | 10/17/2025 | No | 12 | 58 | None | |
HOG | Harley-Davidson Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.05 | 0.39 | -0.45 | -0.02 | 29.29 | 29.00 | 10/17/2025 | No | 10 | 56 | None | |
EXEL | Exelixis Inc | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.29 | -0.47 | -0.02 | 37.18 | 37.00 | 10/17/2025 | No | 15 | 61 | None | |
UBS | UBS Group AG | Options Chain | 1.40 | 1.50 | 1.45 | 0.04 | 0.25 | -0.50 | -0.02 | 39.66 | 40.00 | 10/17/2025 | No | 13 | 57 | None | |
UPBD | Options Chain | 1.30 | 1.60 | 1.45 | 0.06 | 0.39 | -0.50 | -0.01 | 24.85 | 25.00 | 10/17/2025 | No | 3 | 15 | None | ||
PENN | PENN Entertainment Inc | Options Chain | 1.17 | 1.72 | 1.45 | 0.07 | 0.56 | -0.51 | -0.02 | 19.97 | 20.50 | 10/3/2025 | No | 9 | 50 | None | |
AEVA | Aeva Technologies Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.11 | 1.11 | -0.32 | -0.02 | 13.77 | 12.50 | 10/17/2025 | No | 5 | 29 | None | |
SRE | Sempra | Options Chain | 1.25 | 1.60 | 1.43 | 0.02 | 0.23 | -0.33 | -0.03 | 82.89 | 80.00 | 10/17/2025 | No | 7 | 71 | None | |
CRI | Carters Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.55 | -0.34 | -0.03 | 29.02 | 27.50 | 10/17/2025 | No | 15 | 51 | None | |
SAIL | Sailpoint Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.07 | 0.67 | -0.36 | -0.02 | 20.98 | 20.00 | 10/17/2025 | No | 3 | 19 | None | |
WWW | Wolverine World Wide Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.47 | -0.37 | -0.02 | 31.34 | 30.00 | 10/17/2025 | No | 13 | 53 | None | |
EQR | Equity Residential Properties Trust | Options Chain | 1.35 | 1.50 | 1.43 | 0.02 | 0.22 | -0.39 | -0.02 | 64.01 | 62.50 | 10/17/2025 | No | 12 | 64 | None | |
DOMO | Domo Inc - Class B | Options Chain | 0.85 | 2.00 | 1.43 | 0.10 | 0.82 | -0.40 | -0.02 | 14.21 | 14.00 | 10/17/2025 | No | 5 | 30 | None | |
XPEV | XPeng Inc | Options Chain | 1.23 | 1.62 | 1.43 | 0.07 | 0.63 | -0.41 | -0.02 | 20.79 | 20.50 | 10/10/2025 | No | 12 | 53 | None | |
ZETA | Zeta Global Holdings Corp - Class A | Options Chain | 1.25 | 1.60 | 1.43 | 0.08 | 0.61 | -0.44 | -0.02 | 18.53 | 18.50 | 10/10/2025 | No | 10 | 42 | None | |
KD | Kyndryl Holdings Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.36 | -0.44 | -0.02 | 31.18 | 31.00 | 10/17/2025 | No | 14 | 50 | None | |
DNA | Ginkgo Bioworks Holdings Inc - Class A | Options Chain | 1.35 | 1.50 | 1.43 | 0.13 | 0.93 | -0.44 | -0.02 | 11.02 | 11.00 | 10/17/2025 | No | 12 | 33 | None | |
QXO | SilverSun Technologies Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.07 | 0.53 | -0.44 | -0.02 | 21.13 | 21.00 | 10/17/2025 | No | 3 | 19 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 1.35 | 1.50 | 1.43 | 0.06 | 0.43 | -0.45 | -0.02 | 24.98 | 25.00 | 10/17/2025 | No | 3 | 17 | None | |
SLM | SLM Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.05 | 0.33 | -0.48 | -0.02 | 30.98 | 31.00 | 10/17/2025 | No | 9 | 65 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 1.35 | 1.50 | 1.43 | 0.06 | 0.40 | -0.51 | -0.01 | 22.63 | 23.00 | 10/17/2025 | Yes | 12 | 50 | None | |
HYMC | Hycroft Mining Holding Corporation - Class A | Options Chain | 1.00 | 1.85 | 1.43 | 0.24 | 1.45 | -0.52 | -0.01 | 5.45 | 6.00 | 10/17/2025 | No | 8 | 19 | None | |
MANU | Manchester United Plc. - Class A | Options Chain | 1.20 | 1.65 | 1.43 | 0.08 | 0.65 | -0.54 | -0.02 | 16.31 | 17.00 | 10/10/2025 | Yes | 5 | 33 | None | |
VFC | VF Corp | Options Chain | 1.35 | 1.50 | 1.43 | 0.09 | 0.58 | -0.55 | -0.01 | 14.84 | 15.50 | 10/10/2025 | No | 9 | 42 | None | |
SSTI | SoundThinking Inc | Options Chain | 1.15 | 1.70 | 1.43 | 0.11 | 0.63 | -0.55 | -0.01 | 11.79 | 12.50 | 10/17/2025 | No | 9 | 28 | None | |
B | Barrick Gold Corp | Options Chain | 1.36 | 1.48 | 1.42 | 0.05 | 0.34 | -0.53 | -0.02 | 26.93 | 27.50 | 10/10/2025 | No | 3 | 19 | None | |
MKC | McCormick & Co. Inc (Non Voting) | Options Chain | 1.25 | 1.55 | 1.40 | 0.02 | 0.31 | -0.29 | -0.03 | 68.80 | 65.00 | 10/17/2025 | Yes | 10 | 61 | None | |
VRNS | Varonis Systems Inc | Options Chain | 1.25 | 1.55 | 1.40 | 0.03 | 0.31 | -0.32 | -0.03 | 56.84 | 55.00 | 10/17/2025 | No | 3 | 48 | None | |
SW | Smurfit WestRock plc | Options Chain | 1.30 | 1.50 | 1.40 | 0.03 | 0.37 | -0.33 | -0.03 | 47.11 | 45.00 | 10/17/2025 | No | 3 | 20 | None | |
OZK | Bank OZK | Options Chain | 1.30 | 1.50 | 1.40 | 0.03 | 0.33 | -0.33 | -0.02 | 52.34 | 50.00 | 10/17/2025 | Yes | 18 | 73 | None | |
EW | Edwards Lifesciences Corp | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.21 | -0.34 | -0.03 | 81.77 | 80.00 | 10/17/2025 | No | 15 | 56 | None | |
TSCO | Tractor Supply Company | Options Chain | 1.35 | 1.45 | 1.40 | 0.02 | 0.26 | -0.35 | -0.03 | 61.52 | 60.00 | 10/17/2025 | No | 10 | 58 | None | |
YOU | Clear Secure Inc Class A | Options Chain | 1.35 | 1.45 | 1.40 | 0.04 | 0.36 | -0.40 | -0.02 | 35.83 | 35.00 | 10/17/2025 | No | 18 | 56 | None | |
BKR | Baker Hughes Co - Class A | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.27 | -0.42 | -0.02 | 45.36 | 45.00 | 10/17/2025 | No | 13 | 67 | None | |
RNG | RingCentral Inc - Class A | Options Chain | 1.35 | 1.45 | 1.40 | 0.05 | 0.39 | -0.42 | -0.02 | 30.30 | 30.00 | 10/17/2025 | No | 5 | 40 | None | |
MDLZ | Mondelez International Inc - Class A | Options Chain | 1.30 | 1.50 | 1.40 | 0.02 | 0.21 | -0.43 | -0.02 | 61.79 | 61.00 | 10/10/2025 | No | 10 | 68 | None | |
BWA | BorgWarner Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.26 | -0.44 | -0.02 | 42.66 | 42.50 | 10/17/2025 | No | 11 | 59 | None | |
FITB | Fifth Third Bancorp | Options Chain | 1.35 | 1.45 | 1.40 | 0.03 | 0.26 | -0.44 | -0.02 | 45.57 | 45.00 | 10/17/2025 | Yes | 9 | 72 | None | |
CPB | Campbell Soup Company | Options Chain | 1.35 | 1.45 | 1.40 | 0.05 | 0.35 | -0.45 | -0.02 | 31.46 | 31.00 | 10/17/2025 | Yes | 9 | 57 | None | |
SSRM | SSR Mining Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.07 | 0.51 | -0.46 | -0.02 | 19.95 | 20.00 | 10/17/2025 | No | 14 | 54 | None | |
VSTM | Verastem Inc | Options Chain | 0.20 | 2.60 | 1.40 | 0.14 | 1.68 | -0.51 | -0.02 | 9.22 | 10.00 | 10/17/2025 | No | 6 | 31 | None | |
YELP | Yelp Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.04 | 0.27 | -0.53 | -0.01 | 31.39 | 32.00 | 10/17/2025 | No | 18 | 44 | None | |
PLAB | Photronics Inc | Options Chain | 1.35 | 1.45 | 1.40 | 0.06 | 0.38 | -0.53 | -0.01 | 22.02 | 22.50 | 10/17/2025 | No | 16 | 12 | None | |
AMPX | Options Chain | 1.35 | 1.45 | 1.40 | 0.17 | 0.96 | -0.55 | -0.01 | 7.32 | 8.00 | 10/17/2025 | No | 3 | 16 | None | ||
CMG | Chipotle Mexican Grill | Options Chain | 1.10 | 1.67 | 1.39 | 0.03 | 0.34 | -0.39 | -0.02 | 41.75 | 41.00 | 10/10/2025 | No | 12 | 55 | None | |
JD | JD.com Inc | Options Chain | 1.36 | 1.41 | 1.39 | 0.04 | 0.40 | -0.40 | -0.02 | 31.58 | 31.00 | 10/17/2025 | No | 19 | 33 | None | |
RIOT | Riot Platforms Inc | Options Chain | 1.37 | 1.41 | 1.39 | 0.10 | 0.75 | -0.43 | -0.02 | 14.09 | 14.00 | 10/17/2025 | No | 9 | 47 | None | |
RY | Royal Bank Of Canada | Options Chain | 1.30 | 1.45 | 1.38 | 0.01 | 0.17 | -0.25 | -0.05 | 144.75 | 140.00 | 10/17/2025 | No | 12 | 73 | None | |
DINO | Options Chain | 1.30 | 1.45 | 1.38 | 0.03 | 0.34 | -0.33 | -0.03 | 52.08 | 50.00 | 10/17/2025 | No | 3 | 21 | None | ||
ACHC | Acadia Healthcare Company Inc | Options Chain | 1.30 | 1.45 | 1.38 | 0.06 | 0.58 | -0.37 | -0.02 | 23.45 | 22.50 | 10/17/2025 | No | 12 | 64 | None | |
MANU | Manchester United Plc. - Class A | Options Chain | 0.80 | 1.95 | 1.38 | 0.09 | 0.46 | -0.43 | -0.01 | 16.31 | 16.00 | 10/17/2025 | Yes | 5 | 33 | None | |
MXL | MaxLinear Inc | Options Chain | 1.25 | 1.50 | 1.38 | 0.09 | 0.56 | -0.49 | -0.01 | 15.62 | 16.00 | 10/17/2025 | No | 6 | 33 | None | |
HOND | HCM II Acquisition Corp - Class A | Options Chain | 0.95 | 1.80 | 1.38 | 0.11 | 0.91 | -0.51 | -0.02 | 11.50 | 12.50 | 10/17/2025 | No | 3 | 12 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.32 | 1.43 | 1.38 | 0.08 | 0.54 | -0.51 | -0.02 | 17.08 | 17.50 | 10/10/2025 | No | 3 | 18 | None | |
LKQ | LKQ Corp | Options Chain | 1.30 | 1.45 | 1.38 | 0.04 | 0.26 | -0.52 | -0.02 | 31.96 | 32.50 | 10/17/2025 | No | 12 | 61 | None | |
GAP | Gap Inc | Options Chain | 1.35 | 1.41 | 1.38 | 0.06 | 0.37 | -0.53 | -0.01 | 22.62 | 23.00 | 10/17/2025 | No | 3 | 19 | None | |
LI | Li Auto Inc | Options Chain | 1.35 | 1.39 | 1.37 | 0.06 | 0.48 | -0.41 | -0.02 | 24.40 | 24.00 | 10/17/2025 | No | 16 | 24 | None | |
SUN | Sunoco LP | Options Chain | 1.25 | 1.45 | 1.35 | 0.03 | 0.29 | -0.34 | -0.02 | 51.60 | 50.00 | 10/17/2025 | No | 10 | 56 | None | |
BULL | BULL RUN CORP | Options Chain | 1.31 | 1.38 | 1.35 | 0.11 | 0.96 | -0.36 | -0.02 | 13.45 | 12.50 | 10/17/2025 | No | 3 | 17 | None | |
MGM | MGM Resorts International | Options Chain | 1.31 | 1.39 | 1.35 | 0.04 | 0.34 | -0.38 | -0.02 | 38.91 | 38.00 | 10/17/2025 | No | 9 | 51 | None | |
SNBR | Sleep Number Corp | Options Chain | 1.30 | 1.40 | 1.35 | 0.14 | 1.00 | -0.42 | -0.02 | 10.04 | 10.00 | 10/17/2025 | No | 5 | 22 | None | |
PCH | PotlatchDeltic Corp | Options Chain | 1.30 | 1.40 | 1.35 | 0.03 | 0.28 | -0.43 | -0.01 | 40.75 | 40.00 | 10/17/2025 | No | 8 | 50 | None | |
BUD | Anheuser-Busch InBev SA/NV | Options Chain | 1.25 | 1.45 | 1.35 | 0.02 | 0.21 | -0.43 | -0.02 | 61.37 | 61.00 | 10/10/2025 | No | 12 | 66 | None | |
SGRY | Surgery Partners Inc | Options Chain | 0.70 | 2.00 | 1.35 | 0.06 | 0.45 | -0.46 | -0.01 | 22.58 | 22.50 | 10/17/2025 | No | 4 | 43 | None | |
OMER | Omeros Corporation | Options Chain | 1.25 | 1.45 | 1.35 | 0.27 | 1.53 | -0.49 | -0.01 | 4.29 | 5.00 | 10/17/2025 | No | 5 | 23 | None | |
CADL | Candel Therapeutics Inc | Options Chain | 0.50 | 2.20 | 1.35 | 0.23 | 1.46 | -0.49 | -0.01 | 5.86 | 6.00 | 10/17/2025 | No | 9 | 25 | None | |
XNET | Xunlei Ltd | Options Chain | 1.25 | 1.45 | 1.35 | 0.17 | 0.94 | -0.54 | -0.01 | 7.30 | 8.00 | 10/17/2025 | No | 15 | 2 | None | |
FRO | Frontline Plc | Options Chain | 1.25 | 1.45 | 1.35 | 0.06 | 0.31 | -0.55 | -0.01 | 20.89 | 21.00 | 10/17/2025 | No | 7 | 66 | None | |
PINS | Pinterest Inc - Class A | Options Chain | 1.32 | 1.36 | 1.34 | 0.04 | 0.35 | -0.39 | -0.02 | 36.73 | 36.00 | 10/17/2025 | No | 16 | 48 | None | |
HAL | Halliburton Company | Options Chain | 1.28 | 1.39 | 1.34 | 0.06 | 0.36 | -0.52 | -0.01 | 22.69 | 23.00 | 10/17/2025 | No | 12 | 64 | None | |
STEM | Stem Inc - Class A | Options Chain | 1.20 | 1.45 | 1.33 | 0.11 | 1.16 | -0.29 | -0.02 | 14.84 | 12.50 | 10/17/2025 | No | 8 | 21 | None | |
SM | SM Energy Company | Options Chain | 1.25 | 1.40 | 1.33 | 0.05 | 0.53 | -0.34 | -0.02 | 28.98 | 27.50 | 10/17/2025 | No | 11 | 73 | None | |
OPAD | Offerpad Solutions Inc - Class A | Options Chain | 1.25 | 1.40 | 1.33 | 0.27 | 1.93 | -0.38 | -0.01 | 5.11 | 5.00 | 10/17/2025 | No | 8 | 25 | None | |
WPC | W. P. Carey Inc | Options Chain | 1.25 | 1.40 | 1.33 | 0.02 | 0.19 | -0.40 | -0.02 | 66.27 | 65.00 | 10/17/2025 | No | 7 | 66 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 1.20 | 1.45 | 1.33 | 0.05 | 0.34 | -0.50 | -0.02 | 25.61 | 26.00 | 10/17/2025 | No | 16 | 61 | None | |
EH | EHang Holdings Ltd | Options Chain | 1.25 | 1.40 | 1.33 | 0.08 | 0.53 | -0.51 | -0.01 | 15.58 | 16.00 | 10/17/2025 | No | 12 | 2 | None | |
EXC | Exelon Corp | Options Chain | 1.25 | 1.40 | 1.33 | 0.03 | 0.18 | -0.53 | -0.02 | 43.37 | 44.00 | 10/17/2025 | No | 11 | 68 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 1.30 | 1.36 | 1.33 | 0.05 | 0.27 | -0.54 | -0.01 | 28.41 | 29.00 | 10/17/2025 | No | 13 | 28 | None | |
QBTS | D-Wave Quantum Inc | Options Chain | 1.30 | 1.34 | 1.32 | 0.09 | 0.81 | -0.36 | -0.02 | 15.85 | 15.00 | 10/17/2025 | No | 6 | 29 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 1.19 | 1.44 | 1.32 | 0.26 | 1.64 | -0.53 | -0.01 | 4.02 | 5.00 | 10/17/2025 | Yes | 12 | 40 | None | |
BEKE | KE Holdings Inc | Options Chain | 1.28 | 1.34 | 1.31 | 0.07 | 0.41 | -0.54 | -0.01 | 18.44 | 19.00 | 10/17/2025 | No | 15 | 20 | None | |
SNY | Sanofi | Options Chain | 1.25 | 1.35 | 1.30 | 0.03 | 0.34 | -0.32 | -0.03 | 49.58 | 47.50 | 10/17/2025 | No | 17 | 69 | None | |
CFG | Citizens Financial Group Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.03 | 0.30 | -0.34 | -0.03 | 51.60 | 50.00 | 10/17/2025 | Yes | 14 | 80 | None | |
JACK | Jack In The Box Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.07 | 0.76 | -0.34 | -0.02 | 18.73 | 17.50 | 10/17/2025 | No | 8 | 43 | None | |
GIS | General Mills Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.03 | 0.30 | -0.36 | -0.02 | 49.32 | 47.50 | 10/17/2025 | Yes | 11 | 62 | None | |
APPN | Appian Corp - Class A | Options Chain | 1.25 | 1.35 | 1.30 | 0.04 | 0.40 | -0.39 | -0.02 | 30.68 | 30.00 | 10/17/2025 | No | 6 | 30 | None | |
GSK | GSK Plc | Options Chain | 1.20 | 1.40 | 1.30 | 0.03 | 0.26 | -0.45 | -0.02 | 38.96 | 39.00 | 10/17/2025 | No | 11 | 51 | None | |
HAL | Halliburton Company | Options Chain | 0.98 | 1.61 | 1.30 | 0.06 | 0.48 | -0.45 | -0.01 | 22.69 | 22.50 | 10/10/2025 | No | 12 | 64 | None | |
UAMY | United States Antimony Corp | Options Chain | 1.25 | 1.35 | 1.30 | 0.26 | 1.51 | -0.49 | -0.01 | 4.31 | 5.00 | 10/17/2025 | No | 9 | 31 | None | |
EXTR | Extreme Networks Inc | Options Chain | 1.25 | 1.35 | 1.30 | 0.06 | 0.37 | -0.52 | -0.01 | 21.57 | 22.00 | 10/17/2025 | No | 8 | 39 | None | |
RUN | Sunrun Inc | Options Chain | 1.27 | 1.30 | 1.29 | 0.09 | 0.81 | -0.36 | -0.02 | 15.93 | 15.00 | 10/17/2025 | No | 6 | 40 | None | |
SLB | SLB | Options Chain | 1.27 | 1.31 | 1.29 | 0.04 | 0.34 | -0.40 | -0.02 | 35.90 | 35.00 | 10/17/2025 | Yes | 11 | 69 | None | |
BTU | Peabody Energy Corp New | Options Chain | 1.27 | 1.31 | 1.29 | 0.08 | 0.52 | -0.48 | -0.01 | 16.78 | 17.00 | 10/17/2025 | No | 16 | 21 | None | |
KHC | Kraft Heinz Company | Options Chain | 1.14 | 1.44 | 1.29 | 0.05 | 0.69 | -0.53 | -0.02 | 26.02 | 27.00 | 10/10/2025 | No | 6 | 59 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 1.26 | 1.31 | 1.29 | 0.09 | 0.54 | -0.55 | -0.01 | 13.87 | 14.50 | 10/10/2025 | No | 8 | 29 | None | |
JKS | JinkoSolar Holding Co. Ltd | Options Chain | 1.15 | 1.40 | 1.28 | 0.06 | 0.57 | -0.36 | -0.02 | 23.75 | 22.50 | 10/17/2025 | No | 11 | 14 | None | |
INTC | Intel Corp | Options Chain | 1.27 | 1.29 | 1.28 | 0.05 | 0.44 | -0.42 | -0.02 | 24.21 | 24.00 | 10/17/2025 | No | 4 | 45 | None | |
ARMK | Aramark | Options Chain | 1.20 | 1.35 | 1.28 | 0.03 | 0.23 | -0.48 | -0.02 | 38.77 | 39.00 | 10/17/2025 | No | 11 | 55 | None | |
UEC | Uranium Energy Corp | Options Chain | 1.20 | 1.35 | 1.28 | 0.11 | 0.72 | -0.52 | -0.01 | 10.98 | 11.50 | 10/10/2025 | Yes | 6 | 39 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.14 | 1.41 | 1.28 | 0.05 | 0.37 | -0.53 | -0.02 | 23.11 | 23.50 | 10/10/2025 | No | 7 | 63 | None | |
AI | C3.ai Inc - Class A | Options Chain | 1.25 | 1.29 | 1.27 | 0.08 | 0.68 | -0.41 | -0.02 | 16.82 | 16.50 | 10/10/2025 | Yes | 8 | 37 | None | |
DVN | Devon Energy Corp | Options Chain | 1.22 | 1.31 | 1.27 | 0.04 | 0.30 | -0.45 | -0.02 | 36.42 | 36.00 | 10/10/2025 | No | 10 | 63 | None | |
MOS | Mosaic Company | Options Chain | 1.21 | 1.32 | 1.27 | 0.04 | 0.32 | -0.46 | -0.02 | 33.25 | 33.00 | 10/10/2025 | No | 16 | 70 | None | |
PEGA | Pegasystems Inc | Options Chain | 1.15 | 1.35 | 1.25 | 0.03 | 0.38 | -0.27 | -0.03 | 53.70 | 50.00 | 10/17/2025 | No | 13 | 42 | None | |
ZION | Zions Bancorporation N.A | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.30 | -0.31 | -0.03 | 57.30 | 55.00 | 10/17/2025 | No | 19 | 67 | None | |
SHEL | Shell Plc ADR (Representing - ) | Options Chain | 1.20 | 1.30 | 1.25 | 0.02 | 0.19 | -0.35 | -0.03 | 73.79 | 72.50 | 10/17/2025 | No | 14 | 70 | None | |
CENX | Century Aluminum Company | Options Chain | 1.20 | 1.30 | 1.25 | 0.06 | 0.53 | -0.38 | -0.02 | 21.69 | 21.00 | 10/17/2025 | No | 10 | 48 | None | |
RRC | Range Resources Corp | Options Chain | 1.20 | 1.30 | 1.25 | 0.04 | 0.34 | -0.40 | -0.02 | 34.64 | 34.00 | 10/17/2025 | No | 11 | 62 | None | |
STM | ST Microelectronics | Options Chain | 1.20 | 1.30 | 1.25 | 0.05 | 0.39 | -0.44 | -0.02 | 26.27 | 26.00 | 10/17/2025 | No | 11 | 42 | None | |
OS | OneStream Inc - Class A | Options Chain | 1.15 | 1.35 | 1.25 | 0.06 | 0.46 | -0.45 | -0.02 | 20.11 | 20.00 | 10/17/2025 | No | 9 | 30 | None | |
SA | Seabridge Gold Inc | Options Chain | 1.20 | 1.30 | 1.25 | 0.07 | 0.44 | -0.51 | -0.01 | 17.61 | 18.00 | 10/17/2025 | No | 5 | 38 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 1.23 | 1.26 | 1.25 | 0.11 | 0.66 | -0.53 | -0.01 | 10.45 | 11.00 | 10/17/2025 | No | 6 | 40 | None | |
VG | Venture Global Inc - Class A | Options Chain | 1.15 | 1.35 | 1.25 | 0.09 | 0.57 | -0.54 | -0.01 | 13.00 | 13.50 | 10/10/2025 | No | 6 | 51 | None | |
CIFR | Cipher Mining Inc | Options Chain | 1.22 | 1.26 | 1.24 | 0.15 | 1.27 | -0.37 | -0.02 | 8.32 | 8.00 | 10/17/2025 | No | 6 | 37 | None | |
CZR | Caesars Entertainment Inc | Options Chain | 1.20 | 1.27 | 1.24 | 0.05 | 0.47 | -0.37 | -0.02 | 25.89 | 25.00 | 10/17/2025 | No | 7 | 47 | None | |
SOUN | Options Chain | 1.22 | 1.25 | 1.24 | 0.10 | 0.79 | -0.40 | -0.02 | 13.42 | 13.00 | 10/17/2025 | No | 3 | 17 | None | ||
APGE | Apogee Therapeutics Inc | Options Chain | 0.45 | 2.00 | 1.23 | 0.04 | 0.82 | -0.15 | -0.02 | 37.86 | 30.00 | 10/17/2025 | No | 5 | 15 | None | |
ZD | Ziff Davis Inc | Options Chain | 1.05 | 1.40 | 1.23 | 0.04 | 0.48 | -0.28 | -0.02 | 37.96 | 35.00 | 10/17/2025 | No | 12 | 56 | None | |
RHI | Robert Half Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.45 | -0.29 | -0.03 | 37.22 | 35.00 | 10/17/2025 | No | 16 | 51 | None | |
DOCN | DigitalOcean Holdings Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.48 | -0.32 | -0.02 | 31.87 | 30.00 | 10/17/2025 | No | 15 | 47 | None | |
PPTA | Perpetua Resources Corp Com | Options Chain | 1.15 | 1.30 | 1.23 | 0.07 | 0.71 | -0.34 | -0.02 | 18.69 | 17.50 | 10/17/2025 | No | 12 | 39 | None | |
FIVN | Five9 Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.53 | -0.34 | -0.02 | 26.34 | 25.00 | 10/17/2025 | No | 8 | 43 | None | |
ARX | Accelerant Holdings - Class A | Options Chain | 0.90 | 1.55 | 1.23 | 0.06 | 0.61 | -0.35 | -0.02 | 21.22 | 20.00 | 10/17/2025 | No | 10 | 21 | None | |
NE | Noble Corp Plc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.42 | -0.37 | -0.01 | 28.74 | 27.50 | 10/17/2025 | No | 10 | 73 | None | |
VNO | Vornado Realty Trust | Options Chain | 1.15 | 1.30 | 1.23 | 0.03 | 0.33 | -0.38 | -0.02 | 37.92 | 37.00 | 10/17/2025 | No | 14 | 54 | None | |
CNC | Centene Corp | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.46 | -0.39 | -0.03 | 29.62 | 29.00 | 10/3/2025 | No | 16 | 57 | None | |
RPD | Rapid7 Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.06 | 0.49 | -0.43 | -0.02 | 20.17 | 20.00 | 10/17/2025 | No | 13 | 38 | None | |
FVRR | Fiverr International Ltd | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.41 | -0.45 | -0.02 | 23.11 | 23.00 | 10/17/2025 | No | 15 | 20 | None | |
HPE | Hewlett Packard Enterprise Company | Options Chain | 1.19 | 1.26 | 1.23 | 0.05 | 0.45 | -0.45 | -0.02 | 22.68 | 22.50 | 10/10/2025 | Yes | 15 | 60 | None | |
SU | Suncor Energy Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.03 | 0.23 | -0.46 | -0.01 | 41.31 | 41.00 | 10/17/2025 | No | 11 | 72 | None | |
HESM | Hess Midstream LP - Class A | Options Chain | 0.85 | 1.60 | 1.23 | 0.03 | 0.24 | -0.46 | -0.02 | 41.29 | 41.00 | 10/17/2025 | No | 12 | 67 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 1.19 | 1.26 | 1.23 | 0.15 | 0.90 | -0.51 | -0.01 | 7.51 | 8.00 | 10/17/2025 | No | 3 | 22 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 1.15 | 1.30 | 1.23 | 0.04 | 0.26 | -0.54 | -0.01 | 28.48 | 29.00 | 10/17/2025 | No | 10 | 50 | None | |
ROIV | Roivant Sciences Ltd | Options Chain | 1.15 | 1.30 | 1.23 | 0.09 | 0.52 | -0.54 | -0.01 | 12.39 | 13.00 | 10/17/2025 | No | 7 | 42 | None | |
AROC | Archrock Inc | Options Chain | 1.15 | 1.30 | 1.23 | 0.05 | 0.28 | -0.55 | -0.01 | 24.44 | 25.00 | 10/17/2025 | No | 13 | 62 | None | |
DOW | Dow Inc | Options Chain | 1.17 | 1.26 | 1.22 | 0.05 | 0.47 | -0.41 | -0.02 | 24.41 | 24.00 | 10/10/2025 | No | 10 | 47 | None | |
TFC | Truist Financial Corporation | Options Chain | 1.07 | 1.36 | 1.22 | 0.03 | 0.24 | -0.42 | -0.02 | 46.42 | 46.00 | 10/10/2025 | No | 16 | 66 | None | |
ULS | UL Solutions Inc - Class A | Options Chain | 0.90 | 1.50 | 1.20 | 0.02 | 0.34 | -0.22 | -0.03 | 64.02 | 60.00 | 10/17/2025 | No | 3 | 19 | None | |
FLEX | Flex Ltd | Options Chain | 1.05 | 1.35 | 1.20 | 0.02 | 0.38 | -0.26 | -0.03 | 53.65 | 50.00 | 10/17/2025 | No | 12 | 57 | None | |
ACAD | Acadia Pharmaceuticals Inc | Options Chain | 0.05 | 2.35 | 1.20 | 0.05 | 0.53 | -0.31 | -0.02 | 25.69 | 24.00 | 10/17/2025 | No | 15 | 55 | None | |
FAST | Fastenal Company | Options Chain | 1.15 | 1.25 | 1.20 | 0.03 | 0.30 | -0.33 | -0.02 | 49.19 | 47.50 | 10/17/2025 | Yes | 11 | 51 | None | |
BALL | Options Chain | 1.15 | 1.25 | 1.20 | 0.02 | 0.26 | -0.36 | -0.02 | 51.06 | 50.00 | 10/17/2025 | No | 3 | 21 | None | ||
MUR | Murphy Oil Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.05 | 0.47 | -0.37 | -0.02 | 25.89 | 25.00 | 10/17/2025 | No | 14 | 74 | None | |
SRAD | Sportradar Group AG - Class A | Options Chain | 1.15 | 1.25 | 1.20 | 0.04 | 0.38 | -0.38 | -0.02 | 30.82 | 30.00 | 10/17/2025 | No | 10 | 46 | None | |
BILI | Bilibili Inc | Options Chain | 1.17 | 1.22 | 1.20 | 0.05 | 0.47 | -0.41 | -0.02 | 22.41 | 22.00 | 10/17/2025 | No | 12 | 14 | None | |
MT | ArcelorMittal | Options Chain | 1.15 | 1.25 | 1.20 | 0.04 | 0.32 | -0.41 | -0.02 | 32.44 | 32.00 | 10/17/2025 | No | 19 | 69 | None | |
BBWI | Bath & Body Works Inc | Options Chain | 1.10 | 1.30 | 1.20 | 0.04 | 0.40 | -0.41 | -0.02 | 29.56 | 29.00 | 10/10/2025 | No | 10 | 55 | None | |
PRM | Options Chain | 1.05 | 1.35 | 1.20 | 0.05 | 0.43 | -0.42 | -0.02 | 22.52 | 22.50 | 10/17/2025 | No | 3 | 18 | None | ||
CPRI | Capri Holdings Ltd | Options Chain | 1.15 | 1.25 | 1.20 | 0.06 | 0.49 | -0.44 | -0.02 | 20.59 | 20.50 | 10/10/2025 | No | 5 | 32 | None | |
AEO | American Eagle Outfitters Inc | Options Chain | 1.15 | 1.25 | 1.20 | 0.09 | 0.70 | -0.45 | -0.02 | 13.51 | 13.50 | 10/10/2025 | Yes | 18 | 45 | None | |
CSX | CSX Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.04 | 0.26 | -0.49 | -0.02 | 32.19 | 32.50 | 10/17/2025 | Yes | 9 | 57 | None | |
MAGN | Magnera Corp | Options Chain | 0.95 | 1.45 | 1.20 | 0.10 | 0.62 | -0.49 | -0.01 | 12.14 | 12.50 | 10/17/2025 | No | 3 | 13 | None | |
ORI | Old Republic International Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.03 | 0.20 | -0.50 | -0.01 | 40.01 | 40.00 | 10/17/2025 | No | 18 | 60 | None | |
HPQ | HP Inc | Options Chain | 1.16 | 1.24 | 1.20 | 0.04 | 0.27 | -0.51 | -0.01 | 28.94 | 29.00 | 10/17/2025 | No | 13 | 52 | None | |
LC | LendingClub Corp | Options Chain | 1.15 | 1.25 | 1.20 | 0.07 | 0.44 | -0.52 | -0.01 | 16.62 | 17.00 | 10/17/2025 | No | 15 | 50 | None | |
DJT | Trump Media & Technology Group Corp | Options Chain | 1.16 | 1.22 | 1.19 | 0.07 | 0.54 | -0.44 | -0.02 | 17.08 | 17.00 | 10/17/2025 | No | 3 | 18 | None | |
CVI | CVR Energy Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.04 | 0.46 | -0.32 | -0.02 | 31.79 | 30.00 | 10/17/2025 | No | 8 | 37 | None | |
AMRK | A-Mark Precious Metals Inc | Options Chain | 1.10 | 1.25 | 1.18 | 0.05 | 0.51 | -0.37 | -0.02 | 23.56 | 22.50 | 10/17/2025 | Yes | 12 | 46 | None | |
AVXL | Anavex Life Sciences Corporation | Options Chain | 1.10 | 1.25 | 1.18 | 0.13 | 1.10 | -0.37 | -0.01 | 9.48 | 9.00 | 10/17/2025 | No | 12 | 22 | None | |
DB | Deutsche Bank AG | Options Chain | 1.15 | 1.20 | 1.18 | 0.03 | 0.33 | -0.38 | -0.02 | 34.73 | 34.00 | 10/17/2025 | No | 15 | 70 | None | |
LPG | Dorian LPG Ltd | Options Chain | 1.10 | 1.25 | 1.18 | 0.04 | 0.35 | -0.41 | -0.02 | 30.50 | 30.00 | 10/17/2025 | No | 9 | 65 | None | |
IMAX | Imax Corp | Options Chain | 1.10 | 1.25 | 1.18 | 0.04 | 0.34 | -0.43 | -0.02 | 29.30 | 29.00 | 10/17/2025 | No | 12 | 49 | None | |
S | SentinelOne Inc - Class A | Options Chain | 1.15 | 1.20 | 1.18 | 0.07 | 0.44 | -0.49 | -0.01 | 17.70 | 18.00 | 10/17/2025 | No | 8 | 38 | None | |
JHX | James Hardie Industries plc | Options Chain | 1.10 | 1.25 | 1.18 | 0.06 | 0.38 | -0.50 | -0.01 | 19.64 | 20.00 | 10/17/2025 | No | 7 | 39 | None | |
CNQ | Canadian Natural Resources Ltd | Options Chain | 1.05 | 1.30 | 1.18 | 0.04 | 0.23 | -0.53 | -0.01 | 32.00 | 32.00 | 10/10/2025 | No | 13 | 71 | None | |
VGZ | Vista Gold Corp | Options Chain | 0.50 | 1.85 | 1.18 | 0.47 | 5.23 | -0.55 | -0.01 | 1.38 | 2.50 | 10/17/2025 | No | 12 | 23 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 1.15 | 1.19 | 1.17 | 0.07 | 0.47 | -0.48 | -0.01 | 16.80 | 17.00 | 10/17/2025 | No | 12 | 39 | None | |
AMRX | Amneal Pharmaceuticals Inc - Class A | Options Chain | 0.05 | 2.25 | 1.15 | 0.15 | 1.65 | -0.23 | -0.02 | 9.58 | 7.50 | 10/17/2025 | No | 6 | 39 | None | |
OKE | Oneok Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.02 | 0.29 | -0.25 | -0.03 | 74.62 | 70.00 | 10/17/2025 | No | 14 | 75 | None | |
CARR | Carrier Global Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.31 | -0.26 | -0.03 | 63.50 | 60.00 | 10/17/2025 | No | 11 | 60 | None | |
CHYM | Chime Financial Inc - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.05 | 0.66 | -0.28 | -0.02 | 24.72 | 22.50 | 10/17/2025 | No | 3 | 19 | None | |
AMRZ | Amrize Ltd | Options Chain | 1.05 | 1.25 | 1.15 | 0.02 | 0.32 | -0.29 | -0.03 | 52.67 | 50.00 | 10/17/2025 | No | 5 | 21 | None | |
RIO | Rio Tinto plc | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.24 | -0.32 | -0.02 | 61.89 | 60.00 | 10/17/2025 | Yes | 15 | 74 | None | |
COCO | Vita Coco Company Inc (The) | Options Chain | 1.10 | 1.20 | 1.15 | 0.03 | 0.39 | -0.32 | -0.02 | 36.72 | 35.00 | 10/17/2025 | No | 13 | 49 | None | |
TD | Toronto Dominion Bank | Options Chain | 1.10 | 1.20 | 1.15 | 0.02 | 0.20 | -0.34 | -0.02 | 74.53 | 72.50 | 10/17/2025 | No | 13 | 78 | None | |
NTGR | Netgear Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.04 | 0.45 | -0.36 | -0.02 | 26.90 | 26.00 | 10/17/2025 | No | 17 | 38 | None | |
OPEN | Opendoor Technologies Inc | Options Chain | 1.13 | 1.17 | 1.15 | 0.23 | 1.72 | -0.37 | -0.01 | 5.09 | 5.00 | 10/17/2025 | No | 7 | 24 | None | |
UUUU | Energy Fuels Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.10 | 0.86 | -0.39 | -0.02 | 11.36 | 11.00 | 10/17/2025 | No | 6 | 39 | None | |
CLMT | Calumet Specialty Products Partners L.P. | Options Chain | 1.10 | 1.20 | 1.15 | 0.07 | 0.64 | -0.39 | -0.02 | 16.54 | 16.00 | 10/17/2025 | No | 7 | 20 | None | |
CRMD | CorMedix Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.08 | 0.72 | -0.39 | -0.02 | 14.64 | 14.00 | 10/17/2025 | No | 19 | 52 |
Small Cap Stock List |
|
EGO | Eldorado Gold Corp | Options Chain | 1.10 | 1.20 | 1.15 | 0.05 | 0.40 | -0.40 | -0.02 | 25.43 | 25.00 | 10/17/2025 | No | 16 | 51 | None | |
JOBY | Joby Aviation Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.09 | 0.73 | -0.40 | -0.02 | 13.38 | 13.00 | 10/17/2025 | No | 6 | 36 | None | |
GEO | Geo Group Inc | Options Chain | 1.05 | 1.25 | 1.15 | 0.06 | 0.53 | -0.40 | -0.02 | 20.98 | 20.50 | 10/10/2025 | No | 8 | 47 | None | |
SERV | Serve Robotics Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.11 | 0.91 | -0.41 | -0.01 | 10.29 | 10.00 | 10/17/2025 | No | 3 | 17 | None | |
PONY | Pony AI Inc | Options Chain | 0.99 | 1.30 | 1.15 | 0.08 | 0.69 | -0.43 | -0.02 | 14.19 | 14.00 | 10/10/2025 | No | 3 | 17 | None | |
CRNC | Cerence Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.11 | 0.80 | -0.46 | -0.01 | 9.80 | 10.00 | 10/17/2025 | No | 6 | 29 | None | |
MUX | McEwen Mining Inc | Options Chain | 1.00 | 1.30 | 1.15 | 0.08 | 0.55 | -0.49 | -0.01 | 13.79 | 14.00 | 10/17/2025 | No | 7 | 29 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 1.10 | 1.20 | 1.15 | 0.16 | 1.03 | -0.49 | -0.01 | 6.65 | 7.00 | 10/17/2025 | Yes | 7 | 36 | None | |
GEN | Options Chain | 1.10 | 1.20 | 1.15 | 0.04 | 0.23 | -0.54 | -0.01 | 29.50 | 30.00 | 10/17/2025 | No | 3 | 19 | None | ||
TMC | TMC the metals company Inc | Options Chain | 1.10 | 1.20 | 1.15 | 0.19 | 1.05 | -0.54 | -0.01 | 5.44 | 6.00 | 10/17/2025 | No | 6 | 35 | None | |
GIII | G-III Apparel Group Ltd | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.56 | -0.29 | -0.02 | 27.03 | 25.00 | 10/17/2025 | Yes | 21 | 47 | None | |
OLN | Olin Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.05 | 0.51 | -0.35 | -0.02 | 23.53 | 22.50 | 10/17/2025 | No | 7 | 43 | None | |
HNRG | Hallador Energy Company | Options Chain | 1.00 | 1.25 | 1.13 | 0.07 | 0.64 | -0.38 | -0.02 | 16.65 | 16.00 | 10/17/2025 | No | 6 | 34 | None | |
CFLT | Confluent Inc Class A | Options Chain | 1.05 | 1.20 | 1.13 | 0.06 | 0.47 | -0.43 | -0.02 | 19.18 | 19.00 | 10/17/2025 | No | 5 | 39 | None | |
CRBG | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.27 | -0.43 | -0.01 | 34.45 | 34.00 | 10/17/2025 | No | 3 | 20 | None | ||
GFL | GFL Environmental Inc (Sub Voting) | Options Chain | 0.40 | 1.85 | 1.13 | 0.02 | 0.24 | -0.45 | -0.03 | 49.68 | 50.00 | 10/17/2025 | No | 8 | 52 | None | |
FE | Firstenergy Corp | Options Chain | 1.05 | 1.20 | 1.13 | 0.03 | 0.15 | -0.54 | -0.01 | 43.47 | 44.00 | 10/17/2025 | No | 11 | 69 | None | |
CHD | Church & Dwight Co. Inc | Options Chain | 0.90 | 1.30 | 1.10 | 0.01 | 0.19 | -0.28 | -0.03 | 93.25 | 90.00 | 10/17/2025 | No | 5 | 49 | None | |
D | Dominion Energy Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.02 | 0.20 | -0.35 | -0.01 | 59.14 | 57.50 | 10/17/2025 | No | 11 | 61 | None | |
AGI | Alamos Gold Inc - Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.04 | 0.36 | -0.36 | -0.02 | 31.99 | 31.00 | 10/17/2025 | No | 14 | 56 | None | |
VRNA | Verona Pharma Plc | Options Chain | 0.25 | 1.95 | 1.10 | 0.01 | 0.11 | -0.38 | -0.02 | 106.10 | 105.00 | 10/17/2025 | No | 6 | 41 | None | |
LZB | La-Z-Boy Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.03 | 0.30 | -0.39 | -0.02 | 35.91 | 35.00 | 10/17/2025 | No | 15 | 52 | None | |
PCT | PureCycle Technologies Inc | Options Chain | 1.05 | 1.15 | 1.10 | 0.08 | 0.69 | -0.43 | -0.02 | 13.70 | 13.50 | 10/10/2025 | No | 3 | 31 | None | |
GTES | Gates Industrial Corporation plc | Options Chain | 1.00 | 1.20 | 1.10 | 0.04 | 0.34 | -0.44 | -0.02 | 25.06 | 25.00 | 10/17/2025 | No | 9 | 55 | None | |
O | Realty Income Corp | Options Chain | 1.05 | 1.15 | 1.10 | 0.02 | 0.15 | -0.45 | -0.01 | 57.74 | 57.50 | 10/17/2025 | No | 9 | 61 | None | |
HNRG | Hallador Energy Company | Options Chain | 0.50 | 1.70 | 1.10 | 0.06 | 0.64 | -0.48 | -0.02 | 16.65 | 17.00 | 10/17/2025 | No | 6 | 34 | None | |
DLO | DLocal Ltd Class A | Options Chain | 1.05 | 1.15 | 1.10 | 0.08 | 0.51 | -0.49 | -0.01 | 14.18 | 14.47 | 10/17/2025 | No | 15 | 48 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 1.04 | 1.16 | 1.10 | 0.08 | 0.49 | -0.51 | -0.01 | 13.66 | 14.00 | 10/17/2025 | No | 22 | 45 | None | |
FATE | Fate Therapeutics Inc | Options Chain | 0.60 | 1.60 | 1.10 | 0.55 | 6.17 | -0.54 | 0.00 | 1.03 | 2.00 | 10/17/2025 | No | 11 | 41 | None | |
UPXI | Upexi Inc | Options Chain | 0.91 | 1.26 | 1.09 | 0.17 | 1.39 | -0.42 | -0.01 | 6.89 | 6.50 | 10/3/2025 | Yes | 5 | 28 | None | |
MBLY | Options Chain | 1.06 | 1.11 | 1.09 | 0.08 | 0.52 | -0.49 | -0.01 | 13.73 | 14.00 | 10/17/2025 | No | 3 | 17 | None | ||
CLSK | Cleanspark Inc | Options Chain | 1.07 | 1.10 | 1.09 | 0.11 | 0.67 | -0.51 | -0.01 | 9.64 | 10.00 | 10/17/2025 | No | 13 | 51 | None | |
AVT | Avnet Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.02 | 0.27 | -0.31 | -0.02 | 52.05 | 50.00 | 10/17/2025 | No | 11 | 67 | None | |
XEL | Xcel Energy Inc | Options Chain | 0.95 | 1.20 | 1.08 | 0.02 | 0.18 | -0.34 | -0.02 | 72.14 | 70.00 | 10/17/2025 | No | 10 | 72 | None | |
TRN | Trinity Industries Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.33 | -0.43 | -0.01 | 28.44 | 28.00 | 10/17/2025 | No | 13 | 49 | None | |
ORIC | ORIC Pharmaceuticals Inc | Options Chain | 0.60 | 1.55 | 1.08 | 0.11 | 0.78 | -0.43 | -0.01 | 10.38 | 10.00 | 10/17/2025 | No | 9 | 33 | None | |
CWH | Camping World Holdings Inc - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.06 | 0.51 | -0.43 | -0.01 | 17.24 | 17.00 | 10/17/2025 | No | 10 | 46 | None | |
FTRE | Options Chain | 1.00 | 1.15 | 1.08 | 0.11 | 0.81 | -0.43 | -0.01 | 10.01 | 10.00 | 10/17/2025 | No | 3 | 16 | None | ||
SGMT | Sagimet Biosciences Inc - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.14 | 1.01 | -0.44 | -0.01 | 7.36 | 7.50 | 10/17/2025 | No | 8 | 21 | None | |
GPRE | Green Plains Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.10 | 0.72 | -0.44 | -0.01 | 11.01 | 11.00 | 10/17/2025 | No | 10 | 38 | None | |
PRMB | Primo Brands Corp - Class A | Options Chain | 1.00 | 1.15 | 1.08 | 0.04 | 0.32 | -0.46 | -0.01 | 24.97 | 25.00 | 10/17/2025 | No | 3 | 19 | None | |
EVH | Evolent Health Inc - Class A | Options Chain | 0.90 | 1.25 | 1.08 | 0.11 | 0.66 | -0.51 | -0.01 | 9.61 | 10.00 | 10/17/2025 | No | 8 | 35 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 1.00 | 1.15 | 1.08 | 0.03 | 0.16 | -0.51 | -0.01 | 42.66 | 43.00 | 10/17/2025 | No | 12 | 70 | None | |
SNDR | Schneider National Inc - Class B | Options Chain | 0.65 | 1.50 | 1.08 | 0.04 | 0.26 | -0.52 | -0.01 | 24.43 | 25.00 | 10/17/2025 | No | 11 | 44 | None | |
PCG | PG&E Corp | Options Chain | 1.04 | 1.10 | 1.07 | 0.07 | 0.52 | -0.48 | -0.01 | 15.32 | 15.50 | 10/10/2025 | No | 11 | 60 | None | |
SIRI | Sirius XM Holdings Inc | Options Chain | 1.04 | 1.08 | 1.06 | 0.05 | 0.36 | -0.44 | -0.01 | 23.11 | 23.00 | 10/17/2025 | No | 7 | 63 | None | |
MNTN | MNTN Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.06 | 0.80 | -0.26 | -0.02 | 19.98 | 17.50 | 10/17/2025 | No | 8 | 21 | None | |
RCUS | Arcus Biosciences Inc | Options Chain | 0.40 | 1.70 | 1.05 | 0.11 | 1.20 | -0.27 | -0.02 | 10.81 | 10.00 | 10/17/2025 | No | 12 | 33 | None | |
NAGE | Niagen Bioscience Inc | Options Chain | 0.85 | 1.25 | 1.05 | 0.11 | 0.99 | -0.34 | -0.02 | 9.88 | 10.00 | 10/17/2025 | No | 3 | 19 | None | |
TVTX | Travere Therapeutics Inc | Options Chain | 0.95 | 1.15 | 1.05 | 0.06 | 0.57 | -0.37 | -0.02 | 18.15 | 17.50 | 10/17/2025 | No | 5 | 36 | None | |
CMCSA | Comcast Corp - Class A | Options Chain | 0.95 | 1.15 | 1.05 | 0.03 | 0.26 | -0.46 | -0.02 | 34.13 | 34.00 | 10/10/2025 | No | 14 | 64 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.11 | 0.71 | -0.47 | -0.01 | 9.99 | 10.00 | 10/17/2025 | No | 10 | 47 | None | |
NEXT | NextDecade Corporation | Options Chain | 1.00 | 1.10 | 1.05 | 0.10 | 0.61 | -0.50 | -0.01 | 10.69 | 11.00 | 10/17/2025 | No | 5 | 34 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 1.00 | 1.10 | 1.05 | 0.04 | 0.25 | -0.50 | -0.01 | 28.91 | 29.00 | 10/17/2025 | No | 10 | 60 | None | |
NUS | Nu Skin Enterprises Inc - Class A | Options Chain | 1.00 | 1.10 | 1.05 | 0.08 | 0.53 | -0.51 | -0.01 | 12.12 | 12.50 | 10/17/2025 | No | 15 | 49 | None | |
BCS | Barclays plc | Options Chain | 1.00 | 1.10 | 1.05 | 0.05 | 0.31 | -0.54 | -0.01 | 19.56 | 20.00 | 10/17/2025 | No | 18 | 54 | None | |
MFC | Manulife Financial Corp | Options Chain | 1.00 | 1.10 | 1.05 | 0.03 | 0.20 | -0.55 | -0.01 | 30.48 | 31.00 | 10/17/2025 | No | 17 | 71 | None | |
GAP | Gap Inc | Options Chain | 1.00 | 1.07 | 1.04 | 0.05 | 0.39 | -0.45 | -0.01 | 22.62 | 22.50 | 10/10/2025 | No | 3 | 19 | None | |
YUMC | Yum China Holdings Inc | Options Chain | 0.90 | 1.15 | 1.03 | 0.02 | 0.27 | -0.34 | -0.02 | 43.65 | 42.50 | 10/17/2025 | No | 17 | 17 | None | |
SKT | Tanger Factory Outlet Centers Inc | Options Chain | 0.70 | 1.35 | 1.03 | 0.03 | 0.31 | -0.34 | -0.02 | 33.47 | 33.00 | 10/17/2025 | No | 11 | 61 | None | |
NCNO | Ncino Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.03 | 0.36 | -0.36 | -0.02 | 31.08 | 30.00 | 10/17/2025 | No | 6 | 42 | None | |
EVER | EverQuote Inc - Class A | Options Chain | 0.85 | 1.20 | 1.03 | 0.05 | 0.45 | -0.36 | -0.02 | 23.26 | 22.50 | 10/17/2025 | No | 20 | 48 |
Growth Stock List |
|
TME | Tencent Music Entertainment Group | Options Chain | 0.95 | 1.10 | 1.03 | 0.04 | 0.40 | -0.39 | -0.02 | 24.55 | 24.00 | 10/17/2025 | No | 17 | 33 | None | |
WULF | TeraWulf Inc | Options Chain | 0.98 | 1.07 | 1.03 | 0.11 | 0.92 | -0.41 | -0.02 | 9.63 | 9.50 | 10/10/2025 | No | 3 | 32 | None | |
CRK | Comstock Resources Inc | Options Chain | 0.95 | 1.10 | 1.03 | 0.06 | 0.54 | -0.41 | -0.01 | 16.37 | 16.00 | 10/17/2025 | No | 2 | 40 | None | |
CTRA | Coterra Energy Inc | Options Chain | 1.00 | 1.05 | 1.03 | 0.04 | 0.27 | -0.50 | -0.01 | 24.74 | 25.00 | 10/17/2025 | No | 12 | 70 | None | |
IVZ | Invesco Ltd | Options Chain | 0.95 | 1.10 | 1.03 | 0.05 | 0.29 | -0.52 | -0.01 | 21.65 | 22.00 | 10/17/2025 | No | 13 | 66 | None | |
AG | First Majestic Silver Corporation | Options Chain | 1.01 | 1.04 | 1.03 | 0.10 | 0.61 | -0.52 | -0.01 | 9.61 | 10.00 | 10/17/2025 | No | 12 | 32 | None | |
NVAX | Novavax Inc | Options Chain | 1.01 | 1.05 | 1.03 | 0.13 | 0.76 | -0.52 | -0.01 | 7.55 | 8.00 | 10/17/2025 | No | 16 | 45 |
Small Cap Stock List |
|
KGC | Kinross Gold Corp | Options Chain | 1.00 | 1.04 | 1.02 | 0.05 | 0.43 | -0.40 | -0.02 | 21.46 | 21.00 | 10/17/2025 | No | 16 | 49 | None | |
LASR | nLIGHT Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.04 | 0.66 | -0.20 | -0.02 | 28.45 | 25.00 | 10/17/2025 | No | 9 | 42 | None | |
HSIC | Henry Schein Inc | Options Chain | 0.90 | 1.10 | 1.00 | 0.02 | 0.26 | -0.25 | -0.03 | 68.39 | 65.00 | 10/17/2025 | No | 7 | 51 | None | |
YETI | YETI Holdings Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.42 | -0.29 | -0.02 | 34.65 | 32.50 | 10/17/2025 | No | 15 | 50 | None | |
CM | Canadian Imperial Bank Of Commerce | Options Chain | 0.95 | 1.05 | 1.00 | 0.01 | 0.18 | -0.31 | -0.02 | 77.25 | 75.00 | 10/17/2025 | No | 13 | 76 | None | |
KYIV | Kyivstar Group Ltd | Options Chain | 0.90 | 1.10 | 1.00 | 0.10 | 0.92 | -0.35 | -0.01 | 11.07 | 10.00 | 10/17/2025 | No | 3 | 16 | None | |
CRTO | Criteo S.A | Options Chain | 0.90 | 1.10 | 1.00 | 0.04 | 0.47 | -0.35 | -0.02 | 23.52 | 22.50 | 10/17/2025 | No | 17 | 36 | None | |
SLM | SLM Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.34 | -0.37 | -0.02 | 30.98 | 30.00 | 10/17/2025 | No | 9 | 65 | None | |
NCLH | Norwegian Cruise Line Holdings Ltd | Options Chain | 0.99 | 1.01 | 1.00 | 0.04 | 0.41 | -0.38 | -0.02 | 24.72 | 24.00 | 10/17/2025 | No | 10 | 57 | None | |
CNX | CNX Resources Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.32 | -0.40 | -0.02 | 29.57 | 29.00 | 10/17/2025 | No | 7 | 57 | None | |
RCI | Rogers Communications Inc - Class B | Options Chain | 0.75 | 1.25 | 1.00 | 0.03 | 0.24 | -0.42 | -0.01 | 35.55 | 35.00 | 10/17/2025 | No | 13 | 64 | None | |
APA | APA Corporation | Options Chain | 0.97 | 1.03 | 1.00 | 0.04 | 0.40 | -0.42 | -0.02 | 23.84 | 23.50 | 10/10/2025 | No | 12 | 61 | None | |
JMIA | Jumia Technologies Ag | Options Chain | 0.95 | 1.05 | 1.00 | 0.12 | 0.93 | -0.43 | -0.01 | 8.05 | 8.00 | 10/17/2025 | No | 8 | 22 | None | |
IMVT | Immunovant Inc | Options Chain | 0.80 | 1.20 | 1.00 | 0.07 | 0.52 | -0.43 | -0.01 | 15.07 | 15.00 | 10/17/2025 | No | 10 | 40 | None | |
SKYT | SkyWater Technology Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.09 | 0.69 | -0.44 | -0.01 | 11.10 | 11.00 | 10/17/2025 | No | 8 | 29 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.03 | 0.20 | -0.46 | -0.01 | 37.94 | 38.00 | 10/17/2025 | No | 7 | 63 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.11 | 0.75 | -0.47 | -0.01 | 8.81 | 9.00 | 10/17/2025 | No | 9 | 26 | None | |
RF | Regions Financial Corp | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.27 | -0.47 | -0.01 | 26.89 | 27.00 | 10/17/2025 | Yes | 12 | 69 | None | |
NOAH | Noah Holdings Ltd | Options Chain | 0.90 | 1.10 | 1.00 | 0.08 | 0.54 | -0.48 | -0.01 | 12.26 | 12.50 | 10/17/2025 | No | 19 | 31 | None | |
VRRM | Verra Mobility Corp - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.28 | -0.49 | -0.01 | 24.75 | 25.00 | 10/17/2025 | No | 6 | 46 | None | |
EQNR | Equinor ASA | Options Chain | 0.95 | 1.05 | 1.00 | 0.04 | 0.27 | -0.50 | -0.01 | 24.78 | 25.00 | 10/17/2025 | No | 11 | 62 | None | |
FLWS | 1-800 Flowers.com Inc - Class A | Options Chain | 0.95 | 1.05 | 1.00 | 0.17 | 0.99 | -0.51 | -0.01 | 5.58 | 6.00 | 10/17/2025 | Yes | 9 | 21 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.95 | 1.05 | 1.00 | 0.06 | 0.38 | -0.51 | -0.01 | 16.72 | 17.00 | 10/17/2025 | No | 13 | 42 | None | |
NIO | NIO Inc | Options Chain | 0.98 | 1.01 | 1.00 | 0.14 | 0.82 | -0.52 | -0.01 | 6.58 | 7.00 | 10/17/2025 | Yes | 6 | -7 | None | |
BPMC | Blueprint Medicines Corp | Options Chain | 0.90 | 1.10 | 1.00 | 0.01 | 0.11 | -0.52 | -0.05 | 129.46 | 130.00 | 10/17/2025 | No | 5 | 48 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 0.98 | 1.01 | 1.00 | 0.11 | 0.66 | -0.52 | -0.01 | 8.60 | 9.00 | 10/17/2025 | No | 9 | 38 | None | |
TIGR | UP Fintech Holding Ltd | Options Chain | 0.97 | 1.00 | 0.99 | 0.08 | 0.68 | -0.40 | -0.01 | 12.32 | 12.00 | 10/17/2025 | No | 19 | 13 |
Growth Stock List |
|
BP | BP plc | Options Chain | 0.97 | 1.00 | 0.99 | 0.03 | 0.24 | -0.42 | -0.01 | 35.23 | 35.00 | 10/17/2025 | No | 10 | 57 | None | |
ARCT | Arcturus Therapeutics Holdings Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.08 | 1.27 | -0.19 | -0.02 | 16.70 | 12.50 | 10/17/2025 | No | 11 | 33 | None | |
RARE | Ultragenyx Pharmaceutical Inc | Options Chain | 0.85 | 1.10 | 0.98 | 0.03 | 0.44 | -0.28 | -0.02 | 32.03 | 30.00 | 10/17/2025 | No | 10 | 40 | None | |
WAY | Waystar Holding Corp | Options Chain | 0.85 | 1.10 | 0.98 | 0.03 | 0.37 | -0.30 | -0.02 | 37.04 | 35.00 | 10/17/2025 | No | 3 | 19 | None | |
ADC | Agree Realty Corp | Options Chain | 0.85 | 1.10 | 0.98 | 0.01 | 0.19 | -0.31 | -0.02 | 72.20 | 70.00 | 10/17/2025 | No | 10 | 67 | None | |
TSN | Tyson Foods Inc - Class A | Options Chain | 0.90 | 1.05 | 0.98 | 0.02 | 0.22 | -0.32 | -0.02 | 56.54 | 55.00 | 10/17/2025 | No | 12 | 59 | None | |
LEVI | Levi Strauss & Co. Cls A | Options Chain | 0.90 | 1.05 | 0.98 | 0.04 | 0.42 | -0.38 | -0.02 | 22.63 | 22.00 | 10/17/2025 | Yes | 12 | 50 | None | |
AMLX | Amylyx Pharmaceuticals Inc | Options Chain | 0.80 | 1.15 | 0.98 | 0.10 | 0.71 | -0.44 | -0.01 | 9.98 | 10.00 | 10/17/2025 | No | 12 | 35 |
Small Cap Stock List |
|
WES | Western Midstream Partners LP | Options Chain | 0.90 | 1.05 | 0.98 | 0.03 | 0.20 | -0.44 | -0.02 | 38.90 | 39.00 | 10/17/2025 | No | 11 | 67 | None | |
MATV | Options Chain | 0.90 | 1.05 | 0.98 | 0.08 | 0.57 | -0.45 | -0.01 | 12.45 | 12.50 | 10/17/2025 | No | 3 | 13 | None | ||
CXW | CoreCivic Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.05 | 0.37 | -0.45 | -0.01 | 20.11 | 20.00 | 10/17/2025 | No | 12 | 46 | None | |
VSH | Vishay Intertechnology Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.07 | 0.43 | -0.49 | -0.01 | 14.85 | 15.00 | 10/17/2025 | No | 8 | 41 | None | |
KVUE | Options Chain | 0.95 | 1.00 | 0.98 | 0.05 | 0.32 | -0.49 | -0.01 | 20.78 | 21.00 | 10/17/2025 | No | 3 | 19 | None | ||
KULR | KULR Technology Group Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.20 | 1.07 | -0.53 | -0.01 | 4.57 | 5.00 | 10/17/2025 | No | 10 | 24 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.90 | 1.05 | 0.98 | 0.05 | 0.34 | -0.53 | -0.01 | 17.87 | 18.00 | 10/17/2025 | No | 18 | 32 | None | |
SRTA | Strata Critical Medical Inc Cl A Com | Options Chain | 0.85 | 1.10 | 0.98 | 0.20 | 1.49 | -0.54 | -0.01 | 4.26 | 5.00 | 10/17/2025 | No | 3 | 11 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.94 | 0.99 | 0.97 | 0.05 | 0.34 | -0.50 | -0.01 | 18.75 | 19.00 | 10/17/2025 | No | 6 | 38 | None | |
VZ | Verizon Communications Inc | Options Chain | 0.93 | 0.99 | 0.96 | 0.02 | 0.20 | -0.40 | -0.01 | 43.80 | 43.00 | 10/17/2025 | No | 14 | 72 | None | |
HTHT | H World Group Ltd | Options Chain | 0.85 | 1.05 | 0.95 | 0.03 | 0.27 | -0.28 | -0.01 | 36.78 | 35.00 | 10/17/2025 | No | 16 | 34 | None | |
IAC | IAC Inc - New | Options Chain | 0.80 | 1.10 | 0.95 | 0.03 | 0.55 | -0.31 | -0.02 | 36.58 | 35.00 | 10/17/2025 | No | 8 | 53 | None | |
HP | Helmerich & Payne Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.54 | -0.32 | -0.02 | 21.23 | 20.00 | 10/17/2025 | No | 7 | 62 | None | |
SSRM | SSR Mining Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.51 | -0.35 | -0.02 | 19.95 | 19.00 | 10/17/2025 | No | 14 | 54 | None | |
HSBC | HSBC Holdings plc | Options Chain | 0.80 | 1.10 | 0.95 | 0.02 | 0.18 | -0.36 | -0.02 | 64.08 | 63.00 | 10/10/2025 | No | 17 | 62 | None | |
YELP | Yelp Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.03 | 0.28 | -0.40 | -0.02 | 31.39 | 31.00 | 10/17/2025 | No | 18 | 44 | None | |
CC | Chemours Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.54 | -0.41 | -0.01 | 15.32 | 15.00 | 10/17/2025 | No | 9 | 41 | None | |
BCE | BCE Inc | Options Chain | 0.65 | 1.25 | 0.95 | 0.04 | 0.24 | -0.42 | -0.01 | 24.43 | 24.00 | 10/17/2025 | No | 11 | 48 | None | |
TBCH | Turtle Beach Corp | Options Chain | 0.90 | 1.00 | 0.95 | 0.06 | 0.50 | -0.43 | -0.01 | 15.06 | 15.00 | 10/17/2025 | No | 3 | 12 | None | |
EH | EHang Holdings Ltd | Options Chain | 0.85 | 1.05 | 0.95 | 0.06 | 0.53 | -0.43 | -0.02 | 15.58 | 15.50 | 10/10/2025 | No | 12 | 2 | None | |
MGY | Magnolia Oil & Gas Corp - Class A | Options Chain | 0.80 | 1.10 | 0.95 | 0.04 | 0.32 | -0.43 | -0.01 | 25.24 | 25.00 | 10/17/2025 | No | 10 | 61 | None | |
RDW | Redwire Corporation | Options Chain | 0.90 | 1.00 | 0.95 | 0.11 | 0.74 | -0.46 | -0.01 | 8.92 | 9.00 | 10/17/2025 | No | 4 | 40 | None | |
SONY | Sony Group Corporation | Options Chain | 0.85 | 1.05 | 0.95 | 0.04 | 0.28 | -0.47 | -0.01 | 26.95 | 27.00 | 10/10/2025 | No | 20 | 56 | None | |
VG | Venture Global Inc - Class A | Options Chain | 0.85 | 1.05 | 0.95 | 0.07 | 0.56 | -0.47 | -0.01 | 13.00 | 13.00 | 10/10/2025 | No | 6 | 51 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.90 | 1.00 | 0.95 | 0.04 | 0.28 | -0.47 | -0.01 | 24.89 | 25.00 | 10/17/2025 | No | 7 | 51 | None | |
LWLG | Lightwave Logic Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.24 | 1.36 | -0.50 | -0.01 | 3.56 | 4.00 | 10/17/2025 | No | 8 | 19 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.90 | 1.00 | 0.95 | 0.05 | 0.33 | -0.50 | -0.01 | 18.77 | 19.00 | 10/17/2025 | Yes | 14 | 55 | None | |
ZENA | ZenaTech Inc | Options Chain | 0.80 | 1.10 | 0.95 | 0.19 | 1.11 | -0.51 | -0.01 | 4.96 | 5.00 | 10/17/2025 | No | 3 | 13 | None | |
IBN | ICICI Bank Ltd | Options Chain | 0.85 | 1.05 | 0.95 | 0.03 | 0.18 | -0.53 | -0.01 | 31.55 | 32.00 | 10/17/2025 | No | 15 | 73 | None | |
HYPR | Hyperfine Inc - Class A | Options Chain | 0.55 | 1.35 | 0.95 | 0.47 | 4.57 | -0.54 | 0.00 | 1.21 | 2.00 | 10/17/2025 | No | 12 | 16 | None | |
ENVX | Enovix Corporation | Options Chain | 0.88 | 1.00 | 0.94 | 0.10 | 0.88 | -0.39 | -0.01 | 9.38 | 9.00 | 10/17/2025 | No | 5 | 29 | None | |
B | Barrick Gold Corp | Options Chain | 0.85 | 1.03 | 0.94 | 0.04 | 0.33 | -0.39 | -0.02 | 26.93 | 26.50 | 10/10/2025 | No | 3 | 19 | None | |
PSKY | New Pluto Global Inc - Class B | Options Chain | 0.86 | 1.02 | 0.94 | 0.07 | 0.57 | -0.40 | -0.01 | 14.46 | 14.00 | 10/17/2025 | No | 3 | 17 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 0.92 | 0.95 | 0.94 | 0.12 | 0.75 | -0.49 | -0.01 | 7.73 | 8.00 | 10/17/2025 | No | 9 | 26 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.93 | 0.95 | 0.94 | 0.03 | 0.23 | -0.51 | -0.01 | 26.74 | 27.00 | 10/17/2025 | No | 10 | 64 | None | |
SON | Sonoco Products Company | Options Chain | 0.85 | 1.00 | 0.93 | 0.02 | 0.27 | -0.30 | -0.02 | 46.71 | 45.00 | 10/17/2025 | No | 11 | 55 | None | |
UL | Unilever plc | Options Chain | 0.85 | 1.00 | 0.93 | 0.01 | 0.17 | -0.34 | -0.02 | 63.54 | 62.50 | 10/17/2025 | No | 11 | 64 | None | |
VTLE | Options Chain | 0.75 | 1.10 | 0.93 | 0.05 | 0.55 | -0.34 | -0.01 | 18.54 | 17.50 | 10/17/2025 | No | 3 | 17 | None | ||
ASPI | ASP Isotopes Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.12 | 1.08 | -0.34 | -0.01 | 8.67 | 8.00 | 10/17/2025 | Yes | 4 | 16 | None | |
EAF | GrafTech International Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.10 | 0.95 | -0.35 | -0.01 | 9.60 | 9.00 | 10/17/2025 | No | 9 | 22 | None | |
MTCH | Match Group Inc - New | Options Chain | 0.86 | 0.99 | 0.93 | 0.03 | 0.29 | -0.38 | -0.02 | 36.98 | 36.00 | 10/10/2025 | No | 12 | 56 | None | |
PRO | Pros Holdings Inc | Options Chain | 0.70 | 1.15 | 0.93 | 0.06 | 0.52 | -0.41 | -0.01 | 15.28 | 15.00 | 10/17/2025 | No | 7 | 33 | None | |
BTU | Peabody Energy Corp New | Options Chain | 0.90 | 0.95 | 0.93 | 0.06 | 0.51 | -0.42 | -0.02 | 16.78 | 16.50 | 10/10/2025 | No | 16 | 21 | None | |
ARRY | Array Technologies Inc | Options Chain | 0.85 | 1.00 | 0.93 | 0.10 | 0.80 | -0.42 | -0.01 | 9.14 | 9.00 | 10/17/2025 | No | 8 | 35 | None | |
WMG | Warner Music Group Corp - Class A | Options Chain | 0.85 | 1.00 | 0.93 | 0.03 | 0.23 | -0.44 | -0.01 | 33.11 | 33.00 | 10/17/2025 | No | 9 | 48 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.91 | 0.94 | 0.93 | 0.10 | 0.66 | -0.50 | -0.01 | 8.71 | 9.00 | 10/17/2025 | No | 7 | 21 | None | |
RZLV | Rezolve AI Ltd | Options Chain | 0.90 | 0.95 | 0.93 | 0.23 | 1.27 | -0.53 | -0.01 | 3.67 | 4.00 | 10/17/2025 | No | 3 | 15 | None | |
GNK | Genco Shipping & Trading Ltd | Options Chain | 0.85 | 1.00 | 0.93 | 0.05 | 0.30 | -0.55 | -0.01 | 17.00 | 17.50 | 10/17/2025 | No | 14 | 59 | None | |
M | Macy`s Inc | Options Chain | 0.87 | 0.97 | 0.92 | 0.07 | 0.57 | -0.49 | -0.01 | 13.49 | 13.50 | 10/3/2025 | No | 16 | 59 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.87 | 0.95 | 0.91 | 0.08 | 0.64 | -0.46 | -0.01 | 10.90 | 11.00 | 10/10/2025 | Yes | 12 | 33 | None | |
T | AT&T Inc | Options Chain | 0.89 | 0.93 | 0.91 | 0.03 | 0.23 | -0.48 | -0.01 | 29.08 | 29.00 | 10/17/2025 | No | 11 | 65 | None | |
VIST | Vista Energy S.A.B. de C.V | Options Chain | 0.85 | 0.95 | 0.90 | 0.03 | 0.48 | -0.22 | -0.03 | 39.21 | 35.00 | 10/17/2025 | No | 12 | 52 | None | |
EDU | New Oriental Education & Technology Group Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.02 | 0.37 | -0.24 | -0.02 | 49.13 | 45.00 | 10/17/2025 | No | 16 | 17 | None | |
PHAT | Phathom Pharmaceuticals Inc | Options Chain | 0.30 | 1.50 | 0.90 | 0.09 | 1.08 | -0.26 | -0.02 | 11.85 | 10.00 | 10/17/2025 | No | 8 | 32 | None | |
INSG | Inseego Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.07 | 0.79 | -0.32 | -0.02 | 12.94 | 12.00 | 10/17/2025 | No | 8 | 22 | None | |
GSK | GSK Plc | Options Chain | 0.85 | 0.95 | 0.90 | 0.02 | 0.26 | -0.34 | -0.02 | 38.96 | 38.00 | 10/17/2025 | No | 11 | 51 | None | |
BYON | Options Chain | 0.75 | 1.05 | 0.90 | 0.10 | 0.86 | -0.37 | -0.01 | 9.59 | 9.00 | 10/10/2025 | No | 3 | 16 | None | ||
MXL | MaxLinear Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.06 | 0.58 | -0.37 | -0.01 | 15.62 | 15.00 | 10/17/2025 | No | 6 | 33 | None | |
RCAT | Red Cat Holdings Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.11 | 0.95 | -0.39 | -0.01 | 8.88 | 8.50 | 10/10/2025 | Yes | 7 | 31 | None | |
VNET | VNET Group Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.11 | 0.85 | -0.42 | -0.01 | 8.06 | 8.00 | 10/17/2025 | No | 11 | 6 | None | |
DAN | Dana Inc | Options Chain | 0.85 | 0.95 | 0.90 | 0.04 | 0.38 | -0.42 | -0.01 | 20.25 | 20.00 | 10/17/2025 | No | 8 | 40 | None | |
BAX | Baxter International Inc | Options Chain | 0.80 | 1.00 | 0.90 | 0.04 | 0.34 | -0.43 | -0.02 | 24.17 | 24.00 | 10/10/2025 | No | 8 | 49 | None | |
ERO | Options Chain | 0.85 | 0.95 | 0.90 | 0.06 | 0.40 | -0.49 | -0.01 | 14.81 | 15.00 | 10/17/2025 | No | 3 | 16 | None | ||
ATAI | ATAI Life Sciences N.V. | Options Chain | 0.75 | 1.05 | 0.90 | 0.18 | 1.02 | -0.52 | -0.01 | 4.59 | 5.00 | 10/17/2025 | No | 8 | -11 | None | |
AREC | American Resources Corporation - Class A | Options Chain | 0.80 | 1.00 | 0.90 | 0.36 | 1.85 | -0.55 | -0.01 | 1.95 | 2.50 | 10/17/2025 | No | 5 | 24 | None | |
SBLK | Star Bulk Carriers Corp | Options Chain | 0.80 | 1.00 | 0.90 | 0.05 | 0.28 | -0.55 | -0.01 | 18.64 | 19.00 | 10/17/2025 | No | 13 | 55 | None | |
HPQ | HP Inc | Options Chain | 0.84 | 0.93 | 0.89 | 0.03 | 0.27 | -0.44 | -0.01 | 28.94 | 28.50 | 10/10/2025 | No | 13 | 52 | None | |
XENE | Xenon Pharmaceuticals Inc | Options Chain | 0.55 | 1.20 | 0.88 | 0.03 | 0.46 | -0.20 | -0.02 | 39.30 | 35.00 | 10/17/2025 | No | 6 | 45 | None | |
TIGO | Millicom International Cellular S.A. | Options Chain | 0.60 | 1.15 | 0.88 | 0.02 | 0.37 | -0.22 | -0.02 | 49.68 | 45.00 | 10/17/2025 | No | 15 | 71 | None | |
FLS | Flowserve Corp | Options Chain | 0.75 | 1.00 | 0.88 | 0.02 | 0.31 | -0.23 | -0.02 | 53.52 | 50.00 | 10/17/2025 | No | 15 | 52 | None | |
VTGN | VistaGen Therapeutics Inc | Options Chain | 0.30 | 1.45 | 0.88 | 0.29 | 1.58 | -0.26 | -0.01 | 3.52 | 3.00 | 10/17/2025 | No | 8 | 27 | None | |
SLDE | Slide Insurance Holdings Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.07 | 0.73 | -0.33 | -0.01 | 13.48 | 12.50 | 10/17/2025 | No | 3 | 13 | None | |
ASAN | Asana Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.07 | 0.85 | -0.34 | -0.02 | 13.92 | 13.00 | 10/3/2025 | Yes | 9 | 34 | None | |
MIR | Mirion Technologies Inc - Class A | Options Chain | 0.85 | 0.90 | 0.88 | 0.04 | 0.43 | -0.36 | -0.01 | 20.61 | 20.00 | 10/17/2025 | No | 5 | 44 | None | |
CNK | Cinemark Holdings Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.04 | 0.35 | -0.37 | -0.02 | 25.61 | 25.00 | 10/17/2025 | No | 16 | 61 | None | |
TS | Tenaris S.A. | Options Chain | 0.80 | 0.95 | 0.88 | 0.03 | 0.24 | -0.38 | -0.02 | 35.56 | 35.00 | 10/17/2025 | No | 18 | 69 |
Dividend Stock List |
|
ADMA | Adma Biologics Inc | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.43 | -0.41 | -0.01 | 17.20 | 17.00 | 10/17/2025 | No | 16 | 47 | None | |
BOX | Box Inc - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.03 | 0.25 | -0.41 | -0.01 | 32.20 | 32.00 | 10/17/2025 | No | 14 | 51 | None | |
CSX | CSX Corp | Options Chain | 0.75 | 1.00 | 0.88 | 0.03 | 0.25 | -0.44 | -0.02 | 32.19 | 32.00 | 10/10/2025 | No | 9 | 57 | None | |
CSTM | Constellium SE - Class A | Options Chain | 0.80 | 0.95 | 0.88 | 0.06 | 0.44 | -0.47 | -0.01 | 13.92 | 14.00 | 10/17/2025 | No | 7 | 34 | None | |
VIPS | Vipshop Holdings Ltd | Options Chain | 0.80 | 0.95 | 0.88 | 0.05 | 0.34 | -0.50 | -0.01 | 16.77 | 17.00 | 10/17/2025 | No | 15 | 34 | None | |
HAYW | Hayward Holdings Inc | Options Chain | 0.65 | 1.10 | 0.88 | 0.06 | 0.35 | -0.51 | -0.01 | 15.77 | 16.00 | 10/17/2025 | No | 11 | 42 | None | |
CCCC | C4 Therapeutics Inc | Options Chain | 0.75 | 1.00 | 0.88 | 0.29 | 1.58 | -0.51 | -0.01 | 2.51 | 3.00 | 10/17/2025 | No | 12 | 27 | None | |
LZ | LegalZoom.com Inc | Options Chain | 0.50 | 1.25 | 0.88 | 0.08 | 0.62 | -0.51 | -0.01 | 10.85 | 11.00 | 10/17/2025 | No | 12 | 32 | None | |
VFC | VF Corp | Options Chain | 0.81 | 0.92 | 0.87 | 0.06 | 0.57 | -0.40 | -0.01 | 14.84 | 14.50 | 10/10/2025 | No | 9 | 42 | None | |
PENN | PENN Entertainment Inc | Options Chain | 0.75 | 0.96 | 0.86 | 0.04 | 0.39 | -0.43 | -0.01 | 19.97 | 19.50 | 10/10/2025 | No | 9 | 50 | None | |
WBD | Options Chain | 0.84 | 0.88 | 0.86 | 0.07 | 0.42 | -0.54 | -0.01 | 11.62 | 12.00 | 10/17/2025 | No | 3 | 17 | None | ||
ICHR | Ichor Holdings Ltd | Options Chain | 0.75 | 0.95 | 0.85 | 0.06 | 1.06 | -0.29 | -0.02 | 16.48 | 15.00 | 10/17/2025 | No | 12 | 44 | None | |
KC | Kingsoft Cloud Holdings Ltd | Options Chain | 0.80 | 0.90 | 0.85 | 0.07 | 0.80 | -0.29 | -0.02 | 13.90 | 12.50 | 10/17/2025 | No | 11 | 7 | None | |
ALTS | ALT5 Sigma Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.17 | 1.57 | -0.31 | -0.01 | 5.58 | 5.00 | 10/17/2025 | No | 3 | 16 | None | |
PD | Pagerduty Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.06 | 0.61 | -0.33 | -0.01 | 16.12 | 15.00 | 10/17/2025 | Yes | 7 | 35 | None | |
TXG | 10x Genomics Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.07 | 0.70 | -0.34 | -0.01 | 13.37 | 12.50 | 10/17/2025 | No | 12 | -1 | None | |
ARMK | Aramark | Options Chain | 0.80 | 0.90 | 0.85 | 0.02 | 0.24 | -0.34 | -0.02 | 38.77 | 38.00 | 10/17/2025 | No | 11 | 55 | None | |
HMC | Honda Motor | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.27 | -0.34 | -0.01 | 33.72 | 32.50 | 10/17/2025 | No | 13 | 59 | None | |
CPNG | Coupang Inc - Class A | Options Chain | 0.82 | 0.88 | 0.85 | 0.03 | 0.28 | -0.40 | -0.01 | 28.41 | 28.00 | 10/17/2025 | No | 13 | 28 | None | |
EXC | Exelon Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.02 | 0.19 | -0.40 | -0.02 | 43.37 | 43.00 | 10/17/2025 | No | 11 | 68 | None | |
ESI | Element Solutions Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.03 | 0.31 | -0.41 | -0.01 | 25.44 | 25.00 | 10/17/2025 | No | 12 | 14 | None | |
PCG | PG&E Corp | Options Chain | 0.83 | 0.86 | 0.85 | 0.06 | 0.48 | -0.41 | -0.01 | 15.32 | 15.00 | 10/17/2025 | No | 11 | 60 | None | |
LBRT | Liberty Energy Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.57 | -0.45 | -0.01 | 11.04 | 11.00 | 10/17/2025 | Yes | 15 | 65 | None | |
REPL | Replimune Group Inc | Options Chain | 0.40 | 1.30 | 0.85 | 0.14 | 1.04 | -0.46 | -0.01 | 5.90 | 6.00 | 10/10/2025 | No | 10 | 28 | None | |
GOGO | Gogo Inc | Options Chain | 0.75 | 0.95 | 0.85 | 0.08 | 1.18 | -0.48 | -0.01 | 11.02 | 11.00 | 10/17/2025 | No | 7 | 30 | None | |
HRL | Hormel Foods Corp | Options Chain | 0.75 | 0.95 | 0.85 | 0.03 | 0.24 | -0.48 | -0.01 | 25.03 | 25.00 | 10/17/2025 | No | 12 | 55 | None | |
XP | XP Inc - Class A | Options Chain | 0.75 | 0.95 | 0.85 | 0.05 | 0.33 | -0.48 | -0.01 | 17.88 | 18.00 | 10/17/2025 | No | 17 | 63 | None | |
NEO | Neogenomics Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.09 | 0.61 | -0.49 | -0.01 | 8.81 | 9.00 | 10/17/2025 | No | 9 | 36 | None | |
SHLS | Shoals Technologies Group Inc - Class A | Options Chain | 0.80 | 0.90 | 0.85 | 0.12 | 0.75 | -0.50 | -0.01 | 6.72 | 7.00 | 10/17/2025 | No | 12 | 39 | None | |
HUN | Huntsman Corp | Options Chain | 0.80 | 0.90 | 0.85 | 0.08 | 0.49 | -0.50 | -0.01 | 11.01 | 11.00 | 10/17/2025 | No | 9 | 53 | None | |
CRVS | Corvus Pharmaceuticals Inc | Options Chain | 0.80 | 0.90 | 0.85 | 0.14 | 0.86 | -0.51 | -0.01 | 5.67 | 6.00 | 10/17/2025 | No | 10 | 33 | None | |
CODI | Compass Diversified Holdings | Options Chain | 0.80 | 0.90 | 0.85 | 0.11 | 0.67 | -0.53 | -0.01 | 7.23 | 7.50 | 10/17/2025 | No | 11 | 38 | None | |
LYFT | Lyft Inc Cls A | Options Chain | 0.80 | 0.88 | 0.84 | 0.05 | 0.47 | -0.42 | -0.01 | 16.80 | 16.50 | 10/10/2025 | No | 12 | 39 | None | |
EOSE | Eos Energy Enterprises Inc - Class A | Options Chain | 0.81 | 0.87 | 0.84 | 0.11 | 0.89 | -0.44 | -0.01 | 7.51 | 7.50 | 10/10/2025 | No | 3 | 22 | None | |
TNK | Teekay Tankers Ltd - Class A | Options Chain | 0.70 | 0.95 | 0.83 | 0.02 | 0.39 | -0.20 | -0.03 | 49.20 | 45.00 | 10/17/2025 | No | 17 | 70 | None | |
ES | Eversource Energy | Options Chain | 0.70 | 0.95 | 0.83 | 0.01 | 0.24 | -0.21 | -0.01 | 63.70 | 60.00 | 10/17/2025 | No | 12 | 64 | None | |
BEAM | Beam Therapeutics Inc | Options Chain | 0.70 | 0.95 | 0.83 | 0.06 | 0.67 | -0.29 | -0.02 | 16.31 | 15.00 | 10/17/2025 | No | 10 | 39 | None | |
RVLV | Revolve Group Inc - Class A | Options Chain | 0.75 | 0.90 | 0.83 | 0.04 | 0.52 | -0.29 | -0.02 | 21.46 | 20.00 | 10/17/2025 | No | 18 | 44 | None | |
ONEW | Onewater Marine Inc - Class A | Options Chain | 0.50 | 1.15 | 0.83 | 0.06 | 0.61 | -0.33 | -0.02 | 16.12 | 15.00 | 10/17/2025 | No | 9 | 39 | None | |
FHN | First Horizon Corporation | Options Chain | 0.75 | 0.90 | 0.83 | 0.04 | 0.32 | -0.42 | -0.01 | 22.40 | 22.00 | 10/17/2025 | Yes | 15 | 68 | None | |
PHG | Koninklijke Philips N.V. | Options Chain | 0.75 | 0.90 | 0.83 | 0.03 | 0.25 | -0.44 | -0.01 | 27.06 | 27.00 | 10/17/2025 | No | 6 | 42 | None | |
EVTL | Vertical Aerospace Ltd | Options Chain | 0.75 | 0.90 | 0.83 | 0.17 | 1.10 | -0.46 | -0.01 | 4.85 | 5.00 | 10/17/2025 | No | 6 | 21 | None | |
ELAN | Elanco Animal Health Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.05 | 0.32 | -0.50 | -0.01 | 17.85 | 18.00 | 10/17/2025 | No | 13 | 48 | None | |
IPA | ImmunoPrecise Antibodies Ltd | Options Chain | 0.75 | 0.90 | 0.83 | 0.33 | 2.01 | -0.51 | 0.00 | 1.93 | 2.50 | 10/17/2025 | No | 10 | 22 | None | |
ULCC | Frontier Group Holdings Inc | Options Chain | 0.75 | 0.90 | 0.83 | 0.14 | 0.77 | -0.54 | -0.01 | 5.61 | 6.00 | 10/17/2025 | No | 11 | 26 | None | |
BVS | Bioventus Inc - Class A | Options Chain | 0.55 | 1.10 | 0.83 | 0.11 | 0.64 | -0.54 | -0.01 | 7.22 | 7.50 | 10/17/2025 | No | 7 | 26 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.75 | 0.90 | 0.83 | 0.14 | 0.82 | -0.55 | -0.01 | 5.62 | 6.00 | 10/10/2025 | No | 8 | 25 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.79 | 0.83 | 0.81 | 0.06 | 0.46 | -0.47 | -0.01 | 13.39 | 13.50 | 10/10/2025 | No | 11 | 43 | None | |
NLY | Annaly Capital Management Inc | Options Chain | 0.77 | 0.84 | 0.81 | 0.04 | 0.23 | -0.53 | 0.00 | 21.05 | 21.00 | 10/17/2025 | No | 11 | 64 | None | |
OPRX | OptimizeRx Corp | Options Chain | 0.70 | 0.90 | 0.80 | 0.05 | 0.75 | -0.26 | -0.02 | 17.16 | 15.00 | 10/17/2025 | No | 8 | 36 | None | |
WSC | WillScot Mobile Mini Holdings Corp | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.42 | -0.32 | -0.01 | 23.79 | 22.50 | 10/17/2025 | No | 9 | 44 | None | |
KHC | Kraft Heinz Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.32 | -0.34 | -0.02 | 26.02 | 26.00 | 10/10/2025 | No | 6 | 59 | None | |
EXTR | Extreme Networks Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.37 | -0.38 | -0.01 | 21.57 | 21.00 | 10/17/2025 | No | 8 | 39 | None | |
FLNG | Flex Lng Ltd | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.22 | -0.38 | 0.00 | 26.72 | 26.00 | 10/17/2025 | No | 11 | 52 | None | |
DBX | Dropbox Inc - Class A | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.27 | -0.39 | -0.01 | 28.48 | 28.00 | 10/17/2025 | No | 10 | 50 | None | |
AMPX | Options Chain | 0.75 | 0.85 | 0.80 | 0.11 | 0.95 | -0.39 | -0.01 | 7.32 | 7.00 | 10/17/2025 | No | 3 | 16 | None | ||
BEN | Franklin Resources Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.27 | -0.43 | -0.01 | 25.42 | 25.00 | 10/17/2025 | No | 9 | 49 | None | |
INVH | Invitation Homes Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.21 | -0.44 | -0.01 | 30.33 | 30.00 | 10/17/2025 | No | 11 | 60 | None | |
AMBC | AMBAC Financial Group Inc | Options Chain | 0.75 | 0.85 | 0.80 | 0.09 | 0.66 | -0.45 | -0.01 | 8.93 | 9.00 | 10/17/2025 | No | 6 | 27 | None | |
ING | ING Groep N.V. | Options Chain | 0.75 | 0.85 | 0.80 | 0.03 | 0.25 | -0.47 | -0.01 | 23.95 | 24.00 | 10/17/2025 | No | 11 | 64 | None | |
MAC | Macerich Company | Options Chain | 0.75 | 0.85 | 0.80 | 0.04 | 0.33 | -0.47 | -0.01 | 18.12 | 18.00 | 10/17/2025 | No | 8 | 52 | None | |
SMWB | Similarweb Ltd | Options Chain | 0.70 | 0.90 | 0.80 | 0.08 | 0.45 | -0.52 | -0.01 | 9.71 | 10.00 | 10/17/2025 | No | 10 | 21 | None | |
NXE | NexGen Energy Ltd | Options Chain | 0.75 | 0.85 | 0.80 | 0.10 | 0.61 | -0.52 | -0.01 | 7.69 | 8.00 | 10/17/2025 | No | 7 | 28 | None | |
MG | Mistras Group Inc | Options Chain | 0.55 | 1.05 | 0.80 | 0.08 | 0.45 | -0.55 | -0.01 | 9.56 | 10.00 | 10/17/2025 | No | 13 | 33 | None | |
NGG | National Grid Plc | Options Chain | 0.70 | 0.85 | 0.78 | 0.01 | 0.22 | -0.25 | -0.02 | 67.98 | 65.00 | 10/17/2025 | Yes | 12 | 65 | None | |
ONDS | Ondas Holdings Inc | Options Chain | 0.75 | 0.80 | 0.78 | 0.16 | 1.39 | -0.33 | -0.01 | 5.46 | 5.00 | 10/17/2025 | No | 8 | 27 | None | |
TRP | TC Energy Corporation | Options Chain | 0.70 | 0.85 | 0.78 | 0.02 | 0.19 | -0.33 | -0.01 | 51.69 | 50.00 | 10/17/2025 | No | 10 | 74 | None | |
FRO | Frontline Plc | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.31 | -0.39 | -0.01 | 20.89 | 20.00 | 10/17/2025 | No | 7 | 66 | None | |
HMY | Harmony Gold Mining Co Ltd | Options Chain | 0.75 | 0.80 | 0.78 | 0.06 | 0.47 | -0.41 | -0.01 | 14.28 | 14.00 | 10/17/2025 | No | 22 | 63 |
Growth Stock List |
|
MBLY | Options Chain | 0.74 | 0.82 | 0.78 | 0.06 | 0.52 | -0.42 | -0.01 | 13.73 | 13.50 | 10/10/2025 | No | 3 | 17 | None | ||
FLNC | Fluence Energy Inc - Class A | Options Chain | 0.70 | 0.85 | 0.78 | 0.11 | 0.78 | -0.46 | -0.01 | 6.93 | 7.00 | 10/17/2025 | No | 13 | 31 | None | |
INFY | Infosys Ltd | Options Chain | 0.70 | 0.85 | 0.78 | 0.05 | 0.31 | -0.48 | -0.01 | 16.89 | 17.00 | 10/17/2025 | Yes | 16 | 54 | None | |
NVTS | Navitas Semiconductor Corp | Options Chain | 0.75 | 0.80 | 0.78 | 0.13 | 0.81 | -0.49 | -0.01 | 5.76 | 6.00 | 10/17/2025 | No | 11 | 30 | None | |
ATEN | A10 Networks Inc | Options Chain | 0.70 | 0.85 | 0.78 | 0.04 | 0.30 | -0.49 | -0.01 | 17.34 | 17.50 | 10/17/2025 | No | 19 | 40 | None | |
BEKE | KE Holdings Inc | Options Chain | 0.75 | 0.79 | 0.77 | 0.04 | 0.40 | -0.38 | -0.01 | 18.44 | 18.00 | 10/17/2025 | No | 15 | 20 | None | |
RIVN | Rivian Automotive Inc - Class A | Options Chain | 0.73 | 0.78 | 0.76 | 0.06 | 0.55 | -0.39 | -0.01 | 13.87 | 13.50 | 10/10/2025 | No | 8 | 29 | None | |
SEI | Solaris Energy Infrastructure Inc - Class A | Options Chain | 0.65 | 0.85 | 0.75 | 0.03 | 0.65 | -0.19 | -0.02 | 29.87 | 25.00 | 10/17/2025 | No | 3 | 18 | None | |
GFS | GlobalFoundries Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.45 | -0.22 | -0.02 | 33.16 | 30.00 | 10/17/2025 | No | 10 | 48 | None | |
IMNM | Immunome Inc | Options Chain | 0.05 | 1.45 | 0.75 | 0.10 | 1.24 | -0.23 | -0.02 | 9.28 | 7.50 | 10/17/2025 | No | 9 | 29 | None | |
NATL | Options Chain | 0.65 | 0.85 | 0.75 | 0.02 | 0.41 | -0.24 | -0.02 | 38.77 | 35.00 | 10/17/2025 | No | 3 | 15 | None | ||
ST | Sensata Technologies Holding Plc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.37 | -0.28 | -0.02 | 31.99 | 30.00 | 10/17/2025 | No | 13 | 48 | None | |
RSI | Rush Street Interactive Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.48 | -0.30 | -0.02 | 21.39 | 20.00 | 10/17/2025 | No | 12 | 42 | None | |
AMKR | AMKOR Technology Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.41 | -0.32 | -0.01 | 23.90 | 22.59 | 10/17/2025 | No | 16 | 50 | None | |
PGNY | Progyny Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.03 | 0.38 | -0.34 | -0.01 | 23.41 | 22.50 | 10/17/2025 | No | 14 | 38 | None | |
UEC | Uranium Energy Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.07 | 0.73 | -0.36 | -0.01 | 10.98 | 10.50 | 10/10/2025 | Yes | 6 | 39 | None | |
SA | Seabridge Gold Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.44 | -0.37 | -0.01 | 17.61 | 17.00 | 10/17/2025 | No | 5 | 38 | None | |
ANGO | Angiodynamic Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.07 | 0.69 | -0.37 | -0.01 | 10.46 | 10.00 | 10/17/2025 | Yes | 12 | 21 | None | |
AZ | A2Z Smart Technologies Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.08 | 0.71 | -0.39 | -0.01 | 9.10 | 9.00 | 10/17/2025 | No | 7 | 17 | None | |
ROIV | Roivant Sciences Ltd | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.56 | -0.39 | -0.01 | 12.39 | 12.00 | 10/17/2025 | No | 7 | 42 | None | |
M | Macy`s Inc | Options Chain | 0.74 | 0.75 | 0.75 | 0.06 | 0.51 | -0.40 | -0.01 | 13.49 | 13.00 | 10/17/2025 | No | 16 | 59 | None | |
PLCE | Childrens Place Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.15 | 1.16 | -0.40 | -0.01 | 5.20 | 5.00 | 10/17/2025 | No | 8 | 21 | None | |
STNE | StoneCo Ltd - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.41 | -0.41 | -0.01 | 16.28 | 16.00 | 10/17/2025 | No | 8 | 54 | None | |
SPIR | Spire Global Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.08 | 0.66 | -0.42 | -0.01 | 9.15 | 9.00 | 10/17/2025 | No | 6 | 22 | None | |
AVPT | AvePoint Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.05 | 0.40 | -0.42 | -0.01 | 16.24 | 16.00 | 10/17/2025 | No | 8 | 42 | None | |
PPL | PPL Corp | Options Chain | 0.70 | 0.80 | 0.75 | 0.02 | 0.18 | -0.43 | -0.01 | 36.42 | 36.00 | 10/17/2025 | No | 7 | 66 | None | |
NMRK | Newmark Group Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.35 | -0.44 | -0.01 | 17.68 | 17.50 | 10/17/2025 | No | 9 | 37 | None | |
AES | AES Corp | Options Chain | 0.65 | 0.85 | 0.75 | 0.06 | 0.33 | -0.47 | -0.01 | 13.41 | 13.50 | 10/10/2025 | No | 13 | 56 | None | |
PGEN | Precigen Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 0.94 | -0.48 | -0.01 | 4.76 | 5.00 | 10/17/2025 | No | 4 | 32 | None | |
NU | Nu Holdings Ltd Class A | Options Chain | 0.73 | 0.76 | 0.75 | 0.05 | 0.34 | -0.49 | -0.01 | 14.86 | 15.00 | 10/17/2025 | No | 13 | 40 | None | |
MBI | MBIA Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.09 | 0.61 | -0.50 | -0.01 | 7.83 | 8.00 | 10/17/2025 | No | 8 | 23 | None | |
CVE | Cenovus Energy Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.04 | 0.30 | -0.50 | -0.01 | 16.97 | 17.00 | 10/17/2025 | No | 12 | 64 | None | |
OI | O-I Glass Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.06 | 0.38 | -0.50 | -0.01 | 12.80 | 13.00 | 10/17/2025 | No | 6 | 39 | None | |
AMCX | AMC Networks Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.10 | 0.60 | -0.52 | -0.01 | 7.21 | 7.50 | 10/17/2025 | No | 10 | 38 | None | |
AUPH | Aurinia Pharmaceuticals Inc | Options Chain | 0.60 | 0.90 | 0.75 | 0.06 | 0.39 | -0.52 | -0.01 | 11.68 | 12.00 | 10/17/2025 | No | 20 | 37 |
Small Cap Stock List |
|
BHC | Bausch Health Companies Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.09 | 0.56 | -0.53 | -0.01 | 7.68 | 8.00 | 10/17/2025 | No | 14 | 36 | None | |
OMEX | Odyssey Marine Exploration Inc | Options Chain | 0.70 | 0.80 | 0.75 | 0.30 | 1.64 | -0.53 | -0.01 | 2.09 | 2.50 | 10/17/2025 | No | 9 | 18 | None | |
RXRX | Recursion Pharmaceuticals Inc - Class A | Options Chain | 0.70 | 0.80 | 0.75 | 0.15 | 0.83 | -0.54 | -0.01 | 4.66 | 5.00 | 10/17/2025 | No | 9 | 28 | None | |
MOMO | Hello Group Inc | Options Chain | 0.65 | 0.85 | 0.75 | 0.09 | 0.50 | -0.55 | -0.01 | 8.29 | 8.72 | 10/17/2025 | Yes | 22 | 25 | None | |
FWRD | Forward Air Corp | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.84 | -0.14 | -0.02 | 29.27 | 22.50 | 10/17/2025 | No | 8 | 30 | None | |
CAPR | Capricor Therapeutics Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.15 | 1.62 | -0.25 | -0.01 | 6.33 | 5.00 | 10/17/2025 | No | 8 | 38 | None | |
TTEK | Tetra Tech Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.02 | 0.28 | -0.30 | -0.02 | 36.42 | 35.00 | 10/17/2025 | No | 9 | 48 | None | |
BZ | Kanzhun Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.03 | 0.38 | -0.33 | -0.01 | 23.73 | 22.50 | 10/17/2025 | No | 19 | 25 | None | |
UDR | UDR Inc | Options Chain | 0.60 | 0.85 | 0.73 | 0.02 | 0.23 | -0.34 | -0.02 | 38.42 | 37.50 | 10/17/2025 | No | 8 | 54 | None | |
TITN | Titan Machinery Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.04 | 0.38 | -0.36 | -0.01 | 20.64 | 20.00 | 10/17/2025 | No | 8 | 39 | None | |
TDUP | ThredUp Inc - Class A | Options Chain | 0.65 | 0.80 | 0.73 | 0.07 | 0.70 | -0.36 | -0.01 | 10.55 | 10.00 | 10/17/2025 | No | 8 | 27 | None | |
XNET | Xunlei Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.10 | 0.90 | -0.37 | -0.01 | 7.30 | 7.00 | 10/17/2025 | No | 15 | 2 | None | |
CLSK | Cleanspark Inc | Options Chain | 0.71 | 0.75 | 0.73 | 0.08 | 0.67 | -0.42 | -0.01 | 9.64 | 9.50 | 10/10/2025 | No | 13 | 51 | None | |
ALLT | Allot Ltd | Options Chain | 0.65 | 0.80 | 0.73 | 0.09 | 0.70 | -0.43 | -0.01 | 8.06 | 8.00 | 10/17/2025 | No | 7 | 12 | None | |
COMM | CommScope Holding Company Inc | Options Chain | 0.65 | 0.80 | 0.73 | 0.05 | 0.32 | -0.48 | -0.01 | 15.92 | 16.00 | 10/17/2025 | No | 9 | 37 | None | |
CLF | Cleveland-Cliffs Inc | Options Chain | 0.71 | 0.73 | 0.72 | 0.07 | 0.67 | -0.37 | -0.01 | 10.45 | 10.00 | 10/17/2025 | No | 6 | 40 | None | |
WVE | Wave Life Sciences Ltd | Options Chain | 0.55 | 0.85 | 0.70 | 0.09 | 1.34 | -0.21 | -0.02 | 9.62 | 7.50 | 10/17/2025 | No | 9 | 36 | None | |
FOXF | Fox Factory Holding Corp | Options Chain | 0.60 | 0.80 | 0.70 | 0.03 | 0.51 | -0.22 | -0.02 | 28.09 | 25.00 | 10/17/2025 | No | 6 | 39 | None | |
GLBE | Global E Online Ltd | Options Chain | 0.60 | 0.80 | 0.70 | 0.02 | 0.44 | -0.24 | -0.02 | 33.15 | 30.00 | 10/17/2025 | No | 9 | 33 | None | |
ALKT | Alkami Technology Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.03 | 0.48 | -0.26 | -0.02 | 24.56 | 22.50 | 10/17/2025 | No | 7 | 44 | None | |
SDGR | Schrodinger Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.56 | -0.26 | -0.02 | 19.11 | 17.50 | 10/17/2025 | No | 11 | 30 | None | |
S | SentinelOne Inc - Class A | Options Chain | 0.60 | 0.80 | 0.70 | 0.04 | 0.42 | -0.34 | -0.01 | 17.70 | 17.00 | 10/17/2025 | No | 8 | 38 | None | |
OMER | Omeros Corporation | Options Chain | 0.60 | 0.80 | 0.70 | 0.17 | 1.49 | -0.34 | -0.01 | 4.29 | 4.00 | 10/17/2025 | No | 5 | 23 | None | |
MUX | McEwen Mining Inc | Options Chain | 0.55 | 0.85 | 0.70 | 0.05 | 0.57 | -0.34 | -0.01 | 13.79 | 13.00 | 10/17/2025 | No | 7 | 29 | None | |
OHI | Omega Healthcare Investors Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.18 | -0.37 | -0.01 | 42.66 | 42.00 | 10/17/2025 | No | 12 | 70 | None | |
LC | LendingClub Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.04 | 0.44 | -0.37 | -0.01 | 16.62 | 16.00 | 10/17/2025 | No | 15 | 50 | None | |
GEN | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.24 | -0.38 | -0.01 | 29.50 | 29.00 | 10/17/2025 | No | 3 | 19 | None | ||
FE | Firstenergy Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.02 | 0.17 | -0.38 | -0.01 | 43.47 | 43.00 | 10/17/2025 | No | 11 | 69 | None | |
PLL | Piedmont Lithium Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.80 | -0.39 | -0.01 | 7.25 | 7.00 | 10/17/2025 | No | 14 | 27 |
Small Cap Stock List |
|
PDYN | Palladyne AI Corp | Options Chain | 0.65 | 0.75 | 0.70 | 0.10 | 0.85 | -0.39 | -0.01 | 7.37 | 7.00 | 10/17/2025 | No | 3 | 14 | None | |
SGML | Sigma Lithium Corporation | Options Chain | 0.65 | 0.75 | 0.70 | 0.12 | 0.85 | -0.44 | -0.01 | 6.03 | 6.00 | 10/17/2025 | No | 3 | 28 | None | |
KIRK | Kirkland`s Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.35 | 1.57 | -0.46 | 0.00 | 1.66 | 2.00 | 10/17/2025 | Yes | 7 | 18 | None | |
KEY | Keycorp | Options Chain | 0.68 | 0.71 | 0.70 | 0.04 | 0.27 | -0.47 | -0.01 | 18.96 | 19.00 | 10/17/2025 | Yes | 7 | 50 | None | |
ARQ | Arq Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.09 | 0.58 | -0.51 | -0.01 | 7.30 | 7.50 | 10/17/2025 | No | 3 | 11 | None | |
APPS | Digital Turbine Inc | Options Chain | 0.65 | 0.75 | 0.70 | 0.16 | 0.87 | -0.53 | -0.01 | 4.15 | 4.50 | 10/17/2025 | No | 7 | 27 | None | |
RILY | B. Riley Financial Inc | Options Chain | 0.65 | 0.72 | 0.69 | 0.14 | 1.22 | -0.35 | -0.01 | 5.46 | 5.00 | 10/17/2025 | No | 11 | 23 | None | |
PFE | Pfizer Inc | Options Chain | 0.67 | 0.70 | 0.69 | 0.03 | 0.21 | -0.46 | -0.01 | 24.98 | 25.00 | 10/17/2025 | No | 14 | 63 | None | |
HE | Hawaiian Electric Industries Inc | Options Chain | 0.67 | 0.71 | 0.69 | 0.06 | 0.35 | -0.52 | -0.01 | 12.26 | 12.50 | 10/17/2025 | No | 8 | 42 | None | |
GSRT | GSR III Acquisition Corp - Class A | Options Chain | 0.25 | 1.10 | 0.68 | 0.09 | 1.38 | -0.15 | -0.01 | 10.36 | 7.50 | 10/17/2025 | No | 3 | 12 | None | |
FNF | Fidelity National Financial Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.24 | -0.24 | -0.01 | 58.61 | 55.00 | 10/17/2025 | No | 15 | 67 | None | |
EYE | National Vision Holdings Inc | Options Chain | 0.50 | 0.85 | 0.68 | 0.03 | 0.51 | -0.25 | -0.02 | 21.94 | 20.00 | 10/17/2025 | No | 10 | 40 | None | |
ENB | Enbridge Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.01 | 0.16 | -0.35 | -0.01 | 48.30 | 47.50 | 10/17/2025 | No | 10 | 72 | None | |
PBT | Permian Basin Royalty Trust | Options Chain | 0.50 | 0.85 | 0.68 | 0.04 | 0.37 | -0.35 | -0.01 | 17.69 | 17.50 | 10/17/2025 | No | 11 | 40 | None | |
QNST | QuinStreet Inc | Options Chain | 0.60 | 0.75 | 0.68 | 0.05 | 0.46 | -0.35 | -0.01 | 15.47 | 15.00 | 10/17/2025 | No | 15 | 31 | None | |
PATH | UiPath Inc - Class A | Options Chain | 0.62 | 0.73 | 0.68 | 0.06 | 0.65 | -0.37 | -0.01 | 10.90 | 10.50 | 10/10/2025 | Yes | 12 | 33 | None | |
GRND | Grindr Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.05 | 0.42 | -0.38 | -0.01 | 15.29 | 15.00 | 10/17/2025 | No | 3 | 42 | None | |
MEI | Methode Electronics Inc | Options Chain | 0.55 | 0.80 | 0.68 | 0.09 | 0.74 | -0.40 | -0.01 | 7.78 | 7.50 | 10/17/2025 | Yes | 11 | 44 | None | |
MNMD | Mind Medicine Inc | Options Chain | 0.45 | 0.90 | 0.68 | 0.08 | 0.62 | -0.41 | -0.01 | 9.13 | 9.00 | 10/17/2025 | No | 8 | 26 | None | |
KVUE | Options Chain | 0.58 | 0.77 | 0.68 | 0.03 | 0.32 | -0.41 | -0.01 | 20.78 | 20.50 | 10/10/2025 | No | 3 | 19 | None | ||
GENI | Genius Sports Ltd | Options Chain | 0.65 | 0.70 | 0.68 | 0.05 | 0.44 | -0.43 | -0.01 | 12.62 | 12.50 | 10/17/2025 | No | 10 | 40 | None | |
AG | First Majestic Silver Corporation | Options Chain | 0.63 | 0.72 | 0.68 | 0.07 | 0.61 | -0.43 | -0.01 | 9.61 | 9.50 | 10/10/2025 | No | 12 | 32 | None | |
HL | Hecla Mining Company | Options Chain | 0.66 | 0.69 | 0.68 | 0.08 | 0.53 | -0.47 | -0.01 | 8.92 | 9.00 | 10/17/2025 | No | 13 | 46 | None | |
AMTX | Aemetis Inc | Options Chain | 0.30 | 1.05 | 0.68 | 0.27 | 0.91 | -0.48 | 0.00 | 2.48 | 2.50 | 10/17/2025 | No | 6 | 21 | None | |
RUM | Rumble Inc - Class A | Options Chain | 0.60 | 0.75 | 0.68 | 0.09 | 0.64 | -0.49 | -0.01 | 7.35 | 7.50 | 10/10/2025 | No | 8 | 25 | None | |
DBI | Designer Brands Inc - Class A | Options Chain | 0.65 | 0.70 | 0.68 | 0.17 | 1.03 | -0.51 | -0.01 | 3.78 | 4.00 | 10/17/2025 | Yes | 10 | 38 | None | |
ALMS | Alumis Inc | Options Chain | 0.50 | 0.85 | 0.68 | 0.14 | 0.81 | -0.51 | -0.01 | 4.70 | 5.00 | 10/17/2025 | No | 3 | 11 | None | |
AM | Antero Midstream Corp | Options Chain | 0.60 | 0.75 | 0.68 | 0.04 | 0.22 | -0.54 | -0.01 | 17.68 | 18.00 | 10/17/2025 | No | 11 | 57 | None | |
TEVA | Teva- Pharmaceutical Industries Ltd | Options Chain | 0.62 | 0.72 | 0.67 | 0.04 | 0.35 | -0.41 | -0.01 | 18.75 | 18.50 | 10/10/2025 | No | 6 | 38 | None | |
NVAX | Novavax Inc | Options Chain | 0.64 | 0.70 | 0.67 | 0.09 | 0.74 | -0.43 | -0.01 | 7.55 | 7.50 | 10/10/2025 | No | 16 | 45 |
Small Cap Stock List |
|
CGNX | Cognex Corp | Options Chain | 0.55 | 0.75 | 0.65 | 0.02 | 0.38 | -0.20 | -0.03 | 44.27 | 40.00 | 10/17/2025 | No | 14 | 49 | None | |
CAL | Caleres Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.80 | -0.23 | -0.01 | 14.80 | 12.50 | 10/17/2025 | Yes | 13 | 12 | None | |
MNSO | MINISO Group Holding Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.44 | -0.25 | -0.01 | 24.79 | 22.50 | 10/17/2025 | No | 17 | 27 | None | |
UTI | Universal Technical Institute Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.41 | -0.28 | -0.02 | 27.10 | 25.00 | 10/17/2025 | No | 16 | 40 | None | |
MNRO | Monro Inc | Options Chain | 0.55 | 0.75 | 0.65 | 0.04 | 0.59 | -0.28 | -0.01 | 16.49 | 15.00 | 10/17/2025 | No | 10 | 52 | None | |
MPLX | MPLX LP | Options Chain | 0.60 | 0.70 | 0.65 | 0.01 | 0.17 | -0.30 | -0.02 | 50.97 | 50.00 | 10/17/2025 | No | 10 | 74 | None | |
CRNC | Cerence Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.79 | -0.31 | -0.01 | 9.80 | 9.00 | 10/17/2025 | No | 6 | 29 | None | |
FWRG | First Watch Restaurant Group Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.04 | 0.47 | -0.31 | -0.01 | 18.74 | 17.50 | 10/17/2025 | No | 7 | 42 | None | |
RF | Regions Financial Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.03 | 0.30 | -0.33 | -0.01 | 26.89 | 26.00 | 10/17/2025 | Yes | 12 | 69 | None | |
ZIM | Zim Integrated Shipping Services Ltd | Options Chain | 0.58 | 0.72 | 0.65 | 0.05 | 0.51 | -0.34 | -0.01 | 13.66 | 13.00 | 10/17/2025 | No | 22 | 45 | None | |
AAL | American Airlines Group Inc | Options Chain | 0.64 | 0.66 | 0.65 | 0.05 | 0.47 | -0.38 | -0.01 | 13.39 | 13.00 | 10/17/2025 | No | 11 | 43 | None | |
PAL | Proficient Auto Logistics Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.09 | 0.71 | -0.39 | -0.01 | 7.72 | 7.50 | 10/17/2025 | No | 3 | 10 | None | |
SG | Sweetgreen Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.08 | 0.73 | -0.39 | -0.01 | 8.81 | 8.50 | 10/10/2025 | No | 9 | 26 | None | |
NEWT | NewtekOne Inc | Options Chain | 0.20 | 1.10 | 0.65 | 0.05 | 0.64 | -0.39 | -0.01 | 12.25 | 12.50 | 10/17/2025 | No | 16 | 49 | None | |
UP | Wheels Up Experience Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.26 | 1.80 | -0.40 | -0.01 | 2.42 | 2.50 | 10/17/2025 | No | 5 | 23 | None | |
AVTR | Avantor Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.45 | -0.40 | -0.01 | 13.29 | 13.00 | 10/17/2025 | No | 11 | 49 | None | |
EBS | Emergent Biosolutions Inc | Options Chain | 0.50 | 0.80 | 0.65 | 0.08 | 0.68 | -0.40 | -0.01 | 8.21 | 8.00 | 10/17/2025 | No | 16 | 49 | None | |
MAT | Mattel Inc | Options Chain | 0.60 | 0.70 | 0.65 | 0.04 | 0.30 | -0.43 | -0.01 | 18.12 | 18.00 | 10/17/2025 | No | 11 | 48 | None | |
TH | Target Hospitality Corp - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.53 | -0.46 | -0.01 | 8.91 | 9.00 | 10/17/2025 | No | 6 | 29 | None | |
LSPD | Lightspeed Commerce Inc (Sub Voting) | Options Chain | 0.55 | 0.75 | 0.65 | 0.05 | 0.40 | -0.46 | -0.01 | 12.01 | 12.00 | 10/17/2025 | No | 10 | 36 | None | |
COMP | Compass Inc - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.50 | -0.47 | -0.01 | 8.93 | 9.00 | 10/17/2025 | No | 11 | 28 | None | |
CRGY | Crescent Energy Co. - Class A | Options Chain | 0.60 | 0.70 | 0.65 | 0.07 | 0.44 | -0.49 | -0.01 | 9.90 | 10.00 | 10/17/2025 | No | 9 | 51 | None | |
TNYA | Tenaya Therapeutics Inc | Options Chain | 0.15 | 1.15 | 0.65 | 0.43 | 6.25 | -0.49 | 0.00 | 1.08 | 1.50 | 10/17/2025 | No | 12 | 29 | None | |
CIM | Chimera Investment Corp | Options Chain | 0.60 | 0.70 | 0.65 | 0.05 | 0.27 | -0.53 | 0.00 | 14.01 | 14.00 | 10/17/2025 | No | 16 | 69 | None | |
IHS | IHS Holding Ltd | Options Chain | 0.60 | 0.70 | 0.65 | 0.09 | 0.49 | -0.54 | -0.01 | 7.18 | 7.50 | 10/17/2025 | No | 10 | 38 | None | |
NIO | NIO Inc | Options Chain | 0.62 | 0.66 | 0.64 | 0.10 | 0.82 | -0.43 | -0.01 | 6.58 | 6.50 | 10/10/2025 | Yes | 6 | -7 | None | |
EPD | Enterprise Products Partners L P | Options Chain | 0.61 | 0.66 | 0.64 | 0.02 | 0.16 | -0.45 | -0.01 | 32.00 | 32.00 | 10/17/2025 | No | 12 | 68 | None | |
FORM | FormFactor Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.03 | 0.51 | -0.20 | -0.02 | 28.43 | 25.00 | 10/17/2025 | No | 11 | 37 | None | |
KALV | KalVista Pharmaceuticals Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.05 | 0.73 | -0.24 | -0.01 | 14.29 | 12.50 | 10/17/2025 | Yes | 8 | 37 | None | |
RXO | RXO Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.52 | -0.30 | -0.01 | 16.11 | 15.00 | 10/17/2025 | No | 6 | 26 | None | |
PRGO | Perrigo Company plc | Options Chain | 0.55 | 0.70 | 0.63 | 0.03 | 0.34 | -0.32 | -0.01 | 23.49 | 22.50 | 10/17/2025 | No | 10 | 58 | None | |
TDC | Teradata Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.03 | 0.34 | -0.35 | -0.01 | 20.73 | 20.00 | 10/17/2025 | No | 12 | 40 | None | |
FSK | FS KKR Capital Corp | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.27 | -0.37 | 0.00 | 18.10 | 17.50 | 10/17/2025 | No | 10 | 64 | None | |
MFC | Manulife Financial Corp | Options Chain | 0.60 | 0.65 | 0.63 | 0.02 | 0.22 | -0.37 | -0.01 | 30.48 | 30.00 | 10/17/2025 | No | 17 | 71 | None | |
OWL | Blue Owl Capital Inc - Class A | Options Chain | 0.60 | 0.65 | 0.63 | 0.04 | 0.34 | -0.38 | -0.01 | 18.44 | 18.00 | 10/17/2025 | No | 7 | 54 | None | |
CHCT | Community Healthcare Trust Inc | Options Chain | 0.40 | 0.85 | 0.63 | 0.04 | 0.30 | -0.39 | -0.01 | 15.17 | 15.00 | 10/17/2025 | No | 6 | 40 | None | |
DMRC | Digimarc Corporation | Options Chain | 0.45 | 0.80 | 0.63 | 0.08 | 0.70 | -0.40 | -0.01 | 7.94 | 7.50 | 10/17/2025 | No | 10 | 21 | None | |
REAL | Therealreal Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.08 | 0.67 | -0.42 | -0.01 | 7.65 | 7.50 | 10/17/2025 | No | 7 | 26 | None | |
BBAI | BigBear.ai Inc | Options Chain | 0.60 | 0.65 | 0.63 | 0.13 | 0.92 | -0.43 | -0.01 | 5.02 | 5.00 | 10/17/2025 | No | 4 | 21 | None | |
ACHR | Archer Aviation Inc - Class A | Options Chain | 0.61 | 0.65 | 0.63 | 0.07 | 0.63 | -0.43 | -0.01 | 8.60 | 8.50 | 10/10/2025 | No | 9 | 38 | None | |
KULR | KULR Technology Group Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.14 | 1.11 | -0.43 | -0.01 | 4.57 | 4.50 | 10/10/2025 | No | 10 | 24 | None | |
PBI | Pitney Bowes Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.05 | 0.42 | -0.44 | -0.01 | 12.01 | 12.00 | 10/17/2025 | No | 12 | 47 | None | |
PTON | Peloton Interactive Inc - Class A | Options Chain | 0.59 | 0.67 | 0.63 | 0.08 | 0.61 | -0.48 | -0.01 | 7.37 | 7.50 | 10/10/2025 | No | 5 | 32 | None | |
HST | Host Hotels & Resorts Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.04 | 0.26 | -0.49 | -0.01 | 17.07 | 17.00 | 10/17/2025 | No | 10 | 61 | None | |
BKD | Brookdale Senior Living Inc | Options Chain | 0.50 | 0.75 | 0.63 | 0.08 | 0.46 | -0.54 | -0.01 | 7.71 | 8.00 | 10/17/2025 | No | 6 | 34 | None | |
WEAV | Weave Communications Inc | Options Chain | 0.55 | 0.70 | 0.63 | 0.08 | 0.47 | -0.54 | -0.01 | 7.74 | 8.00 | 10/17/2025 | No | 10 | 23 | None | |
QS | QuantumScape Corp - Class A | Options Chain | 0.59 | 0.64 | 0.62 | 0.08 | 0.76 | -0.39 | -0.01 | 7.73 | 7.50 | 10/10/2025 | No | 9 | 26 | None | |
K | Kellanova Company | Options Chain | 0.40 | 0.80 | 0.60 | 0.01 | 0.17 | -0.12 | -0.01 | 78.94 | 75.00 | 10/17/2025 | No | 11 | 58 | None | |
UBS | UBS Group AG | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.28 | -0.24 | -0.02 | 39.66 | 37.50 | 10/17/2025 | No | 13 | 57 | None | |
TEN | Tsakos Energy Navigation Ltd | Options Chain | 0.45 | 0.75 | 0.60 | 0.03 | 0.41 | -0.25 | -0.01 | 21.76 | 20.00 | 10/17/2025 | No | 3 | 15 | None | |
PWP | Perella Weinberg Partners - Class A | Options Chain | 0.25 | 0.95 | 0.60 | 0.03 | 0.44 | -0.26 | -0.01 | 21.82 | 20.00 | 10/17/2025 | No | 14 | 46 | None | |
BNS | Bank Of Nova Scotia | Options Chain | 0.55 | 0.65 | 0.60 | 0.01 | 0.16 | -0.27 | -0.01 | 62.11 | 60.00 | 10/17/2025 | No | 14 | 67 | None | |
PL | Planet Labs PBC - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.10 | 1.02 | -0.32 | -0.01 | 6.65 | 6.00 | 10/17/2025 | Yes | 7 | 36 | None | |
CNP | Centerpoint Energy Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.21 | -0.32 | -0.01 | 37.94 | 37.00 | 10/17/2025 | No | 7 | 63 | None | |
DLO | DLocal Ltd Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.50 | -0.33 | -0.01 | 14.18 | 13.47 | 10/17/2025 | No | 15 | 48 | None | |
TRIP | TripAdvisor Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.41 | -0.34 | -0.01 | 16.72 | 16.00 | 10/17/2025 | No | 13 | 42 | None | |
FLYW | Flywire Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.52 | -0.34 | -0.01 | 13.13 | 12.50 | 10/17/2025 | No | 14 | 35 | None | |
KDP | Keurig Dr Pepper Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.24 | -0.34 | -0.01 | 28.91 | 28.00 | 10/17/2025 | No | 10 | 60 | None | |
CTRA | Coterra Energy Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.02 | 0.28 | -0.34 | -0.01 | 24.74 | 24.00 | 10/17/2025 | No | 12 | 70 | None | |
HPK | HighPeak Energy Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.08 | 0.73 | -0.37 | -0.01 | 7.85 | 7.50 | 10/17/2025 | No | 15 | 49 |
Small Cap Stock List |
|
AES | AES Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.44 | -0.38 | -0.01 | 13.41 | 13.00 | 10/17/2025 | No | 13 | 56 | None | |
DXC | DXC Technology Company | Options Chain | 0.55 | 0.65 | 0.60 | 0.04 | 0.40 | -0.38 | -0.01 | 14.33 | 14.00 | 10/17/2025 | No | 14 | 47 | None | |
CSWC | Capital Southwest Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.20 | -0.44 | 0.00 | 22.80 | 22.50 | 10/17/2025 | No | 15 | 63 | None | |
COUR | Coursera Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.42 | -0.44 | -0.01 | 11.05 | 11.00 | 10/17/2025 | No | 12 | 35 | None | |
MLCO | Melco Resorts & Entertainment Ltd | Options Chain | 0.55 | 0.65 | 0.60 | 0.06 | 0.46 | -0.44 | -0.01 | 10.00 | 10.00 | 10/17/2025 | No | 9 | 34 | None | |
NOV | NOV Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.36 | -0.45 | -0.01 | 13.10 | 13.00 | 10/17/2025 | No | 16 | 68 | None | |
INDI | Indie Semiconductor Inc - Class A | Options Chain | 0.55 | 0.65 | 0.60 | 0.13 | 0.88 | -0.48 | -0.01 | 4.36 | 4.50 | 10/17/2025 | No | 5 | 29 | None | |
CURV | Torrid Holdings Inc | Options Chain | 0.35 | 0.85 | 0.60 | 0.24 | 1.43 | -0.49 | 0.00 | 2.24 | 2.50 | 10/17/2025 | Yes | 12 | 26 | None | |
STWD | Starwood Property Trust Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.03 | 0.19 | -0.51 | 0.00 | 20.10 | 20.00 | 10/17/2025 | No | 10 | 69 | None | |
MNKD | Mannkind Corp | Options Chain | 0.55 | 0.65 | 0.60 | 0.10 | 0.62 | -0.51 | -0.01 | 5.74 | 6.00 | 10/17/2025 | No | 14 | 41 | None | |
VFF | Village Farms International Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.20 | 1.03 | -0.53 | 0.00 | 2.72 | 3.00 | 10/17/2025 | No | 10 | 29 | None | |
DHT | DHT Holdings Inc | Options Chain | 0.55 | 0.65 | 0.60 | 0.05 | 0.30 | -0.54 | -0.01 | 11.75 | 12.00 | 10/17/2025 | No | 15 | 62 | None | |
ZH | Zhihu Inc | Options Chain | 0.50 | 0.70 | 0.60 | 0.12 | 0.67 | -0.54 | 0.00 | 4.80 | 5.00 | 10/17/2025 | No | 19 | 10 | None | |
FCEL | Fuelcell Energy Inc | Options Chain | 0.43 | 0.74 | 0.59 | 0.15 | 1.41 | -0.30 | -0.01 | 4.02 | 4.00 | 10/17/2025 | Yes | 12 | 40 | None | |
LUNR | Intuitive Machines Inc - Class A | Options Chain | 0.57 | 0.61 | 0.59 | 0.07 | 0.67 | -0.39 | -0.01 | 8.71 | 8.50 | 10/10/2025 | No | 7 | 21 | None | |
TTMI | TTM Technologies Inc | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.61 | -0.09 | -0.02 | 44.96 | 35.00 | 10/17/2025 | No | 9 | 49 | None | |
RDNW | RideNow Group Inc - Class B | Options Chain | 0.05 | 1.10 | 0.58 | 0.23 | 2.74 | -0.17 | -0.01 | 3.69 | 2.50 | 10/17/2025 | No | 3 | 8 | None | |
NTLA | Intellia Therapeutics Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.06 | 0.79 | -0.26 | -0.01 | 11.40 | 10.00 | 10/17/2025 | No | 9 | 39 | None | |
LINC | Lincoln Educational Services Corp | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.48 | -0.27 | -0.01 | 19.03 | 17.50 | 10/17/2025 | No | 11 | 39 | None | |
WES | Western Midstream Partners LP | Options Chain | 0.50 | 0.65 | 0.58 | 0.02 | 0.20 | -0.30 | -0.02 | 38.90 | 38.00 | 10/17/2025 | No | 11 | 67 | None | |
RPRX | Royalty Pharma plc - Class A | Options Chain | 0.45 | 0.70 | 0.58 | 0.02 | 0.21 | -0.32 | -0.01 | 36.17 | 35.00 | 10/17/2025 | No | 10 | 56 | None | |
CSIQ | Canadian Solar Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.06 | 0.72 | -0.32 | -0.01 | 9.99 | 9.00 | 10/17/2025 | No | 10 | 47 | None | |
WY | Weyerhaeuser Company | Options Chain | 0.55 | 0.60 | 0.58 | 0.02 | 0.30 | -0.32 | -0.01 | 24.89 | 24.00 | 10/17/2025 | No | 7 | 51 | None | |
NEXT | NextDecade Corporation | Options Chain | 0.55 | 0.60 | 0.58 | 0.06 | 0.62 | -0.33 | -0.01 | 10.69 | 10.00 | 10/17/2025 | No | 5 | 34 | None | |
IVZ | Invesco Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.30 | -0.35 | -0.01 | 21.65 | 21.00 | 10/17/2025 | No | 13 | 66 | None | |
BCS | Barclays plc | Options Chain | 0.55 | 0.60 | 0.58 | 0.03 | 0.32 | -0.36 | -0.01 | 19.56 | 19.00 | 10/17/2025 | No | 18 | 54 | None | |
PEW | GrabAGun Digital Holdings Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.12 | 0.98 | -0.38 | -0.01 | 5.25 | 5.00 | 10/17/2025 | No | 3 | 12 | None | |
ACI | Albertsons Companies Inc - Class A | Options Chain | 0.55 | 0.60 | 0.58 | 0.03 | 0.28 | -0.40 | -0.01 | 19.26 | 19.00 | 10/17/2025 | Yes | 11 | 52 | None | |
ACB | Aurora Cannabis Inc | Options Chain | 0.55 | 0.60 | 0.58 | 0.12 | 0.93 | -0.40 | -0.01 | 5.17 | 5.00 | 10/17/2025 | No | 15 | 38 | None | |
PAGS | PagSeguro Digital Ltd - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.06 | 0.53 | -0.40 | -0.01 | 9.02 | 9.00 | 10/17/2025 | No | 18 | 54 | None | |
RZLV | Rezolve AI Ltd | Options Chain | 0.50 | 0.65 | 0.58 | 0.17 | 1.21 | -0.41 | -0.01 | 3.67 | 3.50 | 10/17/2025 | No | 3 | 15 | None | |
EVLV | Evolv Technologies Holdings Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.07 | 0.59 | -0.42 | -0.01 | 8.14 | 8.00 | 10/17/2025 | No | 8 | 29 | None | |
HTZ | Hertz Global Holdings Inc (New) | Options Chain | 0.50 | 0.65 | 0.58 | 0.11 | 0.78 | -0.42 | -0.01 | 5.62 | 5.50 | 10/17/2025 | No | 8 | 25 | None | |
EOLS | Evolus Inc | Options Chain | 0.50 | 0.65 | 0.58 | 0.08 | 0.59 | -0.43 | -0.01 | 7.50 | 7.50 | 10/17/2025 | No | 8 | 32 | None | |
PUMP | ProPetro Holding Corp | Options Chain | 0.35 | 0.80 | 0.58 | 0.12 | 0.88 | -0.43 | -0.01 | 5.01 | 5.00 | 10/17/2025 | No | 11 | 38 | None | |
NOTE | Options Chain | 0.50 | 0.65 | 0.58 | 0.58 | 3.32 | -0.52 | 0.00 | 5.07 | 1.00 | 10/17/2025 | No | 3 | 11 | None | ||
AUR | Aurora Innovation Inc - Class A | Options Chain | 0.50 | 0.65 | 0.58 | 0.10 | 0.60 | -0.53 | 0.00 | 5.80 | 6.00 | 10/17/2025 | No | 8 | 30 | None | |
PAA | Plains All American Pipeline LP | Options Chain | 0.50 | 0.65 | 0.58 | 0.03 | 0.18 | -0.55 | -0.01 | 17.69 | 18.00 | 10/17/2025 | No | 10 | 60 | None | |
PBA | Pembina Pipeline Corporation | Options Chain | 0.05 | 1.05 | 0.55 | 0.02 | 0.25 | -0.09 | 0.00 | 37.50 | 35.00 | 10/17/2025 | No | 9 | 73 | None | |
HDB | HDFC Bank Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.01 | 0.24 | -0.16 | -0.02 | 69.89 | 65.00 | 10/17/2025 | No | 13 | 77 | None | |
BSY | Bentley Systems Inc - Class B | Options Chain | 0.45 | 0.65 | 0.55 | 0.01 | 0.28 | -0.17 | -0.02 | 54.30 | 50.00 | 10/17/2025 | No | 7 | 55 | None | |
TDS | Telephone And Data Systems Inc | Options Chain | 0.25 | 0.85 | 0.55 | 0.02 | 0.39 | -0.18 | -0.02 | 39.47 | 35.00 | 10/17/2025 | No | 9 | 47 | None | |
CUK | Carnival plc | Options Chain | 0.45 | 0.65 | 0.55 | 0.02 | 0.47 | -0.20 | -0.01 | 28.37 | 25.00 | 10/17/2025 | Yes | 14 | 48 | None | |
AMTM | Amentum Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.47 | -0.22 | -0.02 | 24.98 | 22.50 | 10/17/2025 | No | 3 | 17 | None | |
SEE | Sealed Air Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.30 | -0.26 | -0.01 | 32.03 | 30.00 | 10/17/2025 | No | 10 | 55 | None | |
TBBB | BBB Foods Inc - Class A | Options Chain | 0.45 | 0.65 | 0.55 | 0.02 | 0.33 | -0.28 | -0.01 | 26.64 | 25.00 | 10/17/2025 | No | 3 | 14 | None | |
CDE | Coeur Mining Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.57 | -0.28 | -0.01 | 13.66 | 12.50 | 10/17/2025 | No | 11 | 52 | None | |
SONY | Sony Group Corporation | Options Chain | 0.45 | 0.65 | 0.55 | 0.02 | 0.90 | -0.31 | -0.01 | 26.95 | 26.00 | 10/10/2025 | No | 20 | 56 | None | |
FRSH | Freshworks Inc Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.48 | -0.33 | -0.01 | 13.16 | 12.50 | 10/17/2025 | No | 11 | 36 | None | |
EQNR | Equinor ASA | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.27 | -0.33 | -0.01 | 24.78 | 24.00 | 10/17/2025 | No | 11 | 62 | None | |
VICI | VICI Properties Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.18 | -0.33 | -0.01 | 33.34 | 32.50 | 10/17/2025 | No | 12 | 79 | None | |
TMC | TMC the metals company Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 1.03 | -0.34 | -0.01 | 5.44 | 5.00 | 10/17/2025 | No | 6 | 35 | None | |
ATEC | Alphatec Holdings Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.41 | -0.34 | -0.01 | 15.68 | 15.00 | 10/17/2025 | No | 6 | 41 | None | |
RYN | Rayonier Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.23 | -0.35 | -0.01 | 25.81 | 25.00 | 10/17/2025 | No | 18 | 58 | None | |
ARLP | Alliance Resource Partners LP | Options Chain | 0.50 | 0.60 | 0.55 | 0.02 | 0.26 | -0.35 | -0.01 | 22.97 | 22.50 | 10/17/2025 | No | 11 | 46 | None | |
OPFI | OppFi Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.06 | 0.58 | -0.35 | -0.01 | 10.29 | 9.75 | 10/17/2025 | No | 12 | 44 | None | |
INMD | Inmode Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.39 | -0.37 | -0.01 | 14.41 | 14.00 | 10/17/2025 | No | 17 | 35 | None | |
SFIX | Stitch Fix Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.11 | 0.91 | -0.39 | -0.01 | 5.20 | 5.00 | 10/17/2025 | Yes | 12 | 25 | None | |
SUPV | Grupo Supervielle S.A. | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.65 | -0.39 | -0.01 | 7.78 | 7.50 | 10/17/2025 | No | 20 | 56 |
Small Cap Stock List |
|
TAC | Transalta Corp | Options Chain | 0.30 | 0.80 | 0.55 | 0.05 | 0.40 | -0.41 | -0.01 | 12.10 | 12.00 | 10/17/2025 | No | 6 | 41 | None | |
VYX | NCR Voyix Corp | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.37 | -0.42 | -0.01 | 12.67 | 12.50 | 10/17/2025 | No | 10 | 38 | None | |
MUFG | Mitsubishi UFJ Financial Group Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.04 | 0.31 | -0.42 | -0.01 | 15.32 | 15.00 | 10/17/2025 | No | 16 | 60 | None | |
BXMT | Blackstone Mortgage Trust Inc - Class A | Options Chain | 0.45 | 0.65 | 0.55 | 0.03 | 0.21 | -0.43 | 0.00 | 19.35 | 19.00 | 10/17/2025 | No | 6 | 50 | None | |
WBD | Options Chain | 0.53 | 0.57 | 0.55 | 0.05 | 0.43 | -0.43 | -0.01 | 11.62 | 11.50 | 10/10/2025 | No | 3 | 17 | None | ||
HIVE | HIVE Digital Technologies Ltd | Options Chain | 0.50 | 0.60 | 0.55 | 0.18 | 1.25 | -0.44 | -0.01 | 2.95 | 3.00 | 10/17/2025 | No | 14 | 45 | None | |
TAL | TAL Education Group | Options Chain | 0.45 | 0.65 | 0.55 | 0.05 | 0.41 | -0.46 | -0.01 | 10.50 | 10.50 | 10/10/2025 | No | 15 | 5 | None | |
HOUS | Anywhere Real Estate Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.09 | 0.64 | -0.46 | -0.01 | 5.92 | 6.00 | 10/17/2025 | No | 8 | 36 | None | |
FSLY | Fastly Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.07 | 0.52 | -0.47 | -0.01 | 7.45 | 7.50 | 10/17/2025 | No | 6 | 28 | None | |
PTLO | Portillos Inc - Class A | Options Chain | 0.50 | 0.60 | 0.55 | 0.08 | 0.54 | -0.48 | -0.01 | 6.90 | 7.00 | 10/17/2025 | No | 14 | 48 | None | |
ARR | ARMOUR Residential REIT Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.04 | 0.22 | -0.49 | 0.00 | 15.15 | 15.00 | 10/17/2025 | No | 11 | 53 | None | |
ASTL | Algoma Steel Group Inc | Options Chain | 0.45 | 0.65 | 0.55 | 0.11 | 0.69 | -0.50 | -0.01 | 4.83 | 5.00 | 10/17/2025 | No | 11 | 39 | None | |
ALT | Altimmune Inc | Options Chain | 0.50 | 0.60 | 0.55 | 0.14 | 0.77 | -0.55 | 0.00 | 3.75 | 4.00 | 10/17/2025 | No | 9 | 29 | None | |
KMI | Kinder Morgan Inc - Class P | Options Chain | 0.53 | 0.55 | 0.54 | 0.02 | 0.25 | -0.33 | -0.01 | 26.74 | 26.00 | 10/17/2025 | No | 10 | 64 | None | |
SHOO | Steven Madden Ltd | Options Chain | 0.45 | 0.60 | 0.53 | 0.02 | 0.53 | -0.16 | -0.01 | 29.43 | 25.00 | 10/17/2025 | No | 11 | 51 | None | |
NYT | New York Times Co. - Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.01 | 0.25 | -0.16 | -0.02 | 59.13 | 55.00 | 10/17/2025 | No | 14 | 58 | None | |
KNSA | Kiniksa Pharmaceuticals International plc. - Class A | Options Chain | 0.30 | 0.75 | 0.53 | 0.02 | 0.45 | -0.16 | -0.02 | 34.28 | 30.00 | 10/17/2025 | No | 13 | 45 | None | |
DAVA | Endava plc | Options Chain | 0.20 | 0.85 | 0.53 | 0.04 | 0.73 | -0.20 | -0.02 | 14.34 | 12.50 | 10/17/2025 | Yes | 12 | 45 | None | |
WBTN | Webtoon Entertainment Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.04 | 0.67 | -0.23 | -0.01 | 14.36 | 12.50 | 10/17/2025 | No | 11 | 25 | None | |
WBTN | Webtoon Entertainment Inc | Options Chain | 0.25 | 0.80 | 0.53 | 0.04 | 0.67 | -0.23 | -0.01 | 14.36 | 12.50 | 10/17/2025 | No | 11 | 25 | None | |
UPBD | Options Chain | 0.50 | 0.55 | 0.53 | 0.02 | 0.42 | -0.23 | -0.01 | 24.85 | 22.50 | 10/17/2025 | No | 3 | 15 | None | ||
ALHC | Alignment Healthcare Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.04 | 0.58 | -0.26 | -0.01 | 16.64 | 15.00 | 10/17/2025 | No | 8 | 40 | None | |
GO | Grocery Outlet Holding Corp | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.42 | -0.27 | -0.01 | 18.66 | 17.50 | 10/17/2025 | No | 7 | 35 | None | |
ADNT | Adient plc | Options Chain | 0.10 | 0.95 | 0.53 | 0.02 | 0.49 | -0.27 | -0.02 | 24.45 | 22.50 | 10/17/2025 | No | 7 | 37 | None | |
CAG | Conagra Brands Inc | Options Chain | 0.50 | 0.55 | 0.53 | 0.03 | 0.35 | -0.33 | -0.01 | 18.77 | 18.00 | 10/17/2025 | Yes | 14 | 55 | None | |
ZTO | ZTO Express (Cayman) Inc | Options Chain | 0.45 | 0.60 | 0.53 | 0.03 | 0.33 | -0.33 | -0.01 | 17.87 | 17.00 | 10/17/2025 | No | 18 | 32 | None | |
PGEN | Precigen Inc | Options Chain | 0.40 | 0.65 | 0.53 | 0.12 | 1.03 | -0.36 | -0.01 | 4.76 | 4.50 | 10/17/2025 | No | 4 | 32 | None | |
BBVA | Banco Bilbao Vizcaya Argentaria. | Options Chain | 0.35 | 0.70 | 0.53 | 0.03 | 0.26 | -0.38 | 0.00 | 18.08 | 17.50 | 10/17/2025 | No | 13 | 57 | None | |
CARS | Cars.com | Options Chain | 0.40 | 0.65 | 0.53 | 0.04 | 0.37 | -0.41 | -0.01 | 12.74 | 12.50 | 10/17/2025 | No | 9 | 39 | None | |
ACDC | ProFrac Holding Corp Class A | Options Chain | 0.45 | 0.60 | 0.53 | 0.13 | 0.89 | -0.46 | -0.01 | 3.93 | 4.00 | 10/17/2025 | No | 6 | 24 | None | |
NFE | New Fortress Energy Inc - Class A | Options Chain | 0.40 | 0.65 | 0.53 | 0.21 | 1.58 | -0.46 | -0.01 | 2.35 | 2.50 | 10/3/2025 | No | 8 | 40 | None | |
STLA | Stellantis N.V | Options Chain | 0.50 | 0.55 | 0.53 | 0.06 | 0.42 | -0.48 | -0.01 | 9.41 | 9.50 | 10/10/2025 | No | 15 | 52 | None | |
FUBO | fuboTV Inc | Options Chain | 0.51 | 0.54 | 0.53 | 0.13 | 0.77 | -0.52 | 0.00 | 3.78 | 4.00 | 10/17/2025 | No | 15 | 36 |
Small Cap Stock List |
|
PROK | Options Chain | 0.40 | 0.65 | 0.53 | 0.21 | 1.19 | -0.53 | 0.00 | 2.30 | 2.50 | 10/17/2025 | No | 3 | 14 | None | ||
SPCE | Virgin Galactic Holdings Inc - Class A | Options Chain | 0.48 | 0.53 | 0.51 | 0.17 | 1.13 | -0.45 | 0.00 | 3.09 | 3.00 | 10/17/2025 | No | 8 | 37 | None | |
LUMN | Lumen Technologies Inc | Options Chain | 0.49 | 0.53 | 0.51 | 0.10 | 0.63 | -0.51 | -0.01 | 4.79 | 5.00 | 10/17/2025 | No | 8 | 26 | None |