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.

Download as spreadsheet Download

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
LLY Lilly(Eli) & Company Options Chain 53.20 58.05 55.63 0.07 0.44 -0.54 -0.63 777.71 820.00 8/29/2025 Yes 11 65 None
APP Applovin Corp - Class A Options Chain 48.20 51.30 49.75 0.13 0.80 -0.54 -0.50 351.65 385.00 8/29/2025 Yes 8 60 None
NFLX Netflix Inc Options Chain 49.25 50.20 49.73 0.04 0.26 -0.55 -0.59 1,190.00 1,200.00 8/29/2025 No 7 66 None
GEV GE Vernova LLC Options Chain 43.10 46.50 44.80 0.07 0.44 -0.55 -0.51 554.95 650.00 8/29/2025 No 3 22 None
LLY Lilly(Eli) & Company Options Chain 39.85 46.40 43.13 0.05 0.46 -0.45 -0.64 777.71 795.00 8/29/2025 Yes 11 65 None
COIN Coinbase Global Inc - Class A Options Chain 39.85 40.90 40.38 0.10 0.60 -0.54 -0.45 407.50 415.00 8/29/2025 Yes 9 58 None
META Meta Platforms Inc - Class A Options Chain 39.05 40.20 39.63 0.05 0.36 -0.54 -0.46 706.63 730.00 8/29/2025 Yes 17 72 None
CVNA Carvana Co. - Class A Options Chain 37.95 40.70 39.33 0.11 0.69 -0.54 -0.40 342.31 360.00 8/29/2025 Yes 7 57 None
NFLX Netflix Inc Options Chain 36.25 37.05 36.65 0.03 0.27 -0.45 -0.61 1,190.00 1,175.00 8/29/2025 No 7 66 None
APP Applovin Corp - Class A Options Chain 32.80 37.20 35.00 0.10 0.80 -0.44 -0.51 351.65 360.00 8/29/2025 Yes 8 60 None
GEV GE Vernova LLC Options Chain 30.20 33.50 31.85 0.05 0.45 -0.44 -0.53 554.95 625.00 8/29/2025 No 3 22 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 30.30 32.85 31.58 0.07 0.44 -0.54 -0.38 471.50 475.00 8/29/2025 Yes 6 44 None
MSTR Microstrategy Inc - Class A Options Chain 28.85 33.55 31.20 0.07 0.48 -0.53 -0.38 429.60 425.00 8/29/2025 Yes 1 59 None
COIN Coinbase Global Inc - Class A Options Chain 28.60 29.95 29.28 0.07 0.61 -0.45 -0.45 407.50 395.00 8/29/2025 Yes 9 58 None
TSLA Tesla Inc Options Chain 29.05 29.20 29.13 0.08 0.54 -0.54 -0.30 333.32 345.00 8/29/2025 Yes 7 49 None
ASML ASML Holding NV Options Chain 28.10 30.10 29.10 0.04 0.28 -0.52 -0.36 708.05 725.00 8/29/2025 No 14 61 None
META Meta Platforms Inc - Class A Options Chain 28.20 29.05 28.63 0.04 0.36 -0.44 -0.47 706.63 710.00 8/29/2025 Yes 17 72 None
CVNA Carvana Co. - Class A Options Chain 26.85 29.45 28.15 0.08 0.70 -0.43 -0.42 342.31 340.00 8/29/2025 Yes 7 57 None
CRWV CoreWeave Inc - Class A Options Chain 25.60 28.15 26.88 0.22 1.16 -0.53 -0.07 130.02 125.00 8/29/2025 No 3 22 None
CEG Constellation Energy Corporation Options Chain 25.90 27.40 26.65 0.08 0.51 -0.54 -0.30 333.00 335.00 8/29/2025 Yes 9 45 None
CRCL Circle Internet Group Inc - Class A Options Chain 24.70 27.00 25.85 0.12 0.84 -0.54 -0.31 196.30 212.50 8/22/2025 No 3 22 None
COST Costco Wholesale Corp Options Chain 24.95 26.50 25.73 0.03 0.19 -0.52 -0.35 942.42 950.00 8/29/2025 No 15 61 None
GS Goldman Sachs Group Inc Options Chain 25.20 25.75 25.48 0.04 0.24 -0.54 -0.28 701.50 725.00 8/29/2025 No 14 76 None
MSTR Microstrategy Inc - Class A Options Chain 23.15 24.15 23.65 0.06 0.50 -0.44 -0.38 429.60 410.00 8/29/2025 Yes 1 59 None
ASML ASML Holding NV Options Chain 23.20 24.10 23.65 0.03 0.28 -0.46 -0.37 708.05 715.00 8/29/2025 No 14 61 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 20.75 24.60 22.68 0.05 0.45 -0.45 -0.39 471.50 460.00 8/29/2025 Yes 6 44 None
GS Goldman Sachs Group Inc Options Chain 20.25 25.00 22.63 0.03 0.24 -0.46 -0.29 701.50 715.00 8/29/2025 No 14 76 None
RH RH - Class A Options Chain 20.00 23.50 21.75 0.09 0.63 -0.52 -0.26 214.00 230.00 8/29/2025 No 8 44 None
RCL Royal Caribbean Group Options Chain 20.55 21.90 21.23 0.06 0.40 -0.53 -0.25 349.86 360.00 8/29/2025 Yes 15 67 None
CRCL Circle Internet Group Inc - Class A Options Chain 18.90 23.10 21.00 0.10 0.84 -0.45 -0.25 196.30 200.00 8/29/2025 No 3 22 None
COST Costco Wholesale Corp Options Chain 20.10 21.60 20.85 0.02 0.19 -0.45 -0.37 942.42 940.00 8/29/2025 No 15 61 None
UNH Unitedhealth Group Inc Options Chain 20.60 21.05 20.83 0.07 0.47 -0.55 -0.25 285.18 300.00 8/29/2025 Yes 14 69 None
TSLA Tesla Inc Options Chain 20.65 20.80 20.73 0.06 0.54 -0.43 -0.31 333.32 330.00 8/29/2025 Yes 7 49 None
RDDT Reddit Inc - Class A Options Chain 19.20 20.75 19.98 0.13 0.85 -0.53 -0.22 146.00 155.00 8/29/2025 Yes 12 42 None
CAR Avis Budget Group Inc Options Chain 18.50 20.50 19.50 0.09 0.58 -0.53 -0.22 199.90 215.00 8/29/2025 Yes 5 37 None
MDB MongoDB Inc - Class A Options Chain 14.90 23.80 19.35 0.08 0.55 -0.52 -0.22 225.00 235.00 8/29/2025 Yes 5 48 None
CEG Constellation Energy Corporation Options Chain 18.10 19.70 18.90 0.06 0.52 -0.43 -0.30 333.00 320.00 8/29/2025 Yes 9 45 None
NET Cloudflare Inc - Class A Options Chain 18.20 19.25 18.73 0.10 0.66 -0.51 -0.22 191.79 195.00 8/29/2025 Yes 4 52 None
ALAB Astera Labs Inc Options Chain 18.30 19.10 18.70 0.14 0.87 -0.55 -0.18 117.39 129.00 8/29/2025 No 3 22 None
HUM Humana Inc Options Chain 16.50 19.50 18.00 0.07 0.47 -0.55 -0.20 231.95 245.00 8/29/2025 Yes 15 64 None
CAT Caterpillar Inc Options Chain 17.45 18.05 17.75 0.04 0.27 -0.54 -0.22 419.00 435.00 8/29/2025 Yes 12 70 None
SNOW Snowflake Inc - Class A Options Chain 17.25 17.65 17.45 0.08 0.51 -0.55 -0.19 212.50 220.00 8/29/2025 Yes 2 46 None
FUTU Futu Holdings Ltd Options Chain 16.55 17.55 17.05 0.10 0.66 -0.52 -0.20 164.50 175.00 8/29/2025 No 15 40 None
VST Vistra Corp Options Chain 16.35 17.45 16.90 0.08 0.58 -0.51 -0.21 198.10 205.00 8/29/2025 Yes 12 58 None
MSFT Microsoft Corporation Options Chain 16.25 17.40 16.83 0.03 0.23 -0.52 -0.21 507.41 510.00 8/29/2025 Yes 14 68 None
CRM Salesforce Inc Options Chain 15.95 16.85 16.40 0.06 0.38 -0.55 -0.19 263.76 275.00 8/29/2025 Yes 17 64 None
RH RH - Class A Options Chain 14.40 18.30 16.35 0.07 0.63 -0.43 -0.26 214.00 220.00 8/29/2025 No 8 44 None
ZS Zscaler Inc Options Chain 15.35 17.05 16.20 0.06 0.34 -0.55 -0.19 286.02 290.00 8/29/2025 No 5 44 None
RCL Royal Caribbean Group Options Chain 15.25 16.70 15.98 0.05 0.40 -0.43 -0.26 349.86 350.00 8/29/2025 Yes 15 67 None
DASH DoorDash Inc - Class A Options Chain 15.30 16.60 15.95 0.07 0.46 -0.51 -0.21 241.00 245.00 8/29/2025 Yes 9 57 None
PLTR Palantir Technologies Inc - Class A Options Chain 15.25 16.45 15.85 0.10 0.61 -0.55 -0.17 149.50 162.50 8/29/2025 Yes 11 51 None
AVGO Broadcom Inc Options Chain 15.15 16.50 15.83 0.05 0.37 -0.54 -0.19 281.00 290.00 8/29/2025 No 8 66 None
FSLR First Solar Inc Options Chain 15.10 16.50 15.80 0.09 0.57 -0.52 -0.18 179.70 185.00 8/29/2025 Yes 13 61 None
ARM Options Chain 14.80 15.45 15.13 0.09 0.60 -0.53 -0.17 156.99 165.00 8/29/2025 No 3 22 None
ELF e.l.f. Beauty Inc Options Chain 14.45 15.15 14.80 0.12 0.72 -0.55 -0.15 116.01 125.00 8/29/2025 Yes 7 56 None
RDDT Reddit Inc - Class A Options Chain 13.90 15.15 14.53 0.10 0.84 -0.43 -0.22 146.00 145.00 8/29/2025 Yes 12 42 None
UNH Unitedhealth Group Inc Options Chain 13.60 15.45 14.53 0.05 0.47 -0.46 -0.25 285.18 290.00 8/29/2025 Yes 14 69 None
SE Sea Ltd Options Chain 14.30 14.75 14.53 0.09 0.56 -0.54 -0.16 154.88 165.00 8/29/2025 Yes 9 51 None
CAR Avis Budget Group Inc Options Chain 13.90 14.90 14.40 0.07 0.60 -0.44 -0.22 199.90 205.00 8/29/2025 Yes 5 37 None
IBM International Business Machines Corp Options Chain 13.00 15.55 14.28 0.05 0.33 -0.52 -0.16 282.59 285.00 8/29/2025 Yes 8 65 None
MSFT Microsoft Corporation Options Chain 13.90 14.55 14.23 0.03 0.24 -0.46 -0.21 507.41 505.00 8/29/2025 Yes 14 68 None
LMT Lockheed Martin Corp Options Chain 13.40 15.00 14.20 0.03 0.23 -0.53 -0.19 414.97 425.00 8/29/2025 Yes 13 72 None
VST Vistra Corp Options Chain 13.85 14.45 14.15 0.07 0.59 -0.46 -0.21 198.10 200.00 8/29/2025 Yes 12 58 None
UPST Upstart Holdings Inc Options Chain 13.90 14.40 14.15 0.16 1.01 -0.51 -0.15 80.52 90.00 8/29/2025 Yes 5 43 None
MDB MongoDB Inc - Class A Options Chain 9.90 18.30 14.10 0.06 0.56 -0.42 -0.23 225.00 225.00 8/29/2025 Yes 5 48 None
FTAI FTAI Aviation Ltd - Class A Options Chain 11.90 16.00 13.95 0.12 0.71 -0.55 -0.14 112.19 119.00 8/29/2025 Yes 7 53 None
LULU Lululemon Athletica Inc Options Chain 12.85 14.80 13.83 0.06 0.40 -0.53 -0.17 224.41 230.00 8/29/2025 Yes 14 62 None
TWLO Twilio Inc Class A Options Chain 13.40 14.10 13.75 0.10 0.56 -0.55 -0.14 131.31 140.00 8/29/2025 Yes 8 52 None
DASH DoorDash Inc - Class A Options Chain 12.85 14.25 13.55 0.06 0.47 -0.45 -0.21 241.00 240.00 8/29/2025 Yes 9 57 None
RBLX Roblox Corporation - Class A Options Chain 12.65 13.90 13.28 0.11 0.64 -0.55 -0.14 120.50 125.00 8/29/2025 Yes 4 50 None
TTWO Take-Two Interactive Software Inc Options Chain 12.80 13.60 13.20 0.06 0.35 -0.55 -0.15 233.00 235.00 8/29/2025 Yes 2 54 None
NET Cloudflare Inc - Class A Options Chain 12.90 13.35 13.13 0.07 0.66 -0.41 -0.22 191.79 185.00 8/29/2025 Yes 4 52 None
ADBE Adobe Inc Options Chain 12.50 13.75 13.13 0.04 0.26 -0.50 -0.18 372.87 375.00 8/29/2025 No 13 62 None
VRT Vertiv Holdings Co - Class A Options Chain 12.40 13.85 13.13 0.10 0.60 -0.54 -0.14 125.12 136.00 8/29/2025 Yes 8 58 None
HD Home Depot Inc Options Chain 12.60 13.55 13.08 0.03 0.25 -0.51 -0.18 371.22 380.00 8/29/2025 Yes 10 60 None
PANW Palo Alto Networks Inc Options Chain 12.45 13.40 12.93 0.06 0.40 -0.55 -0.15 196.00 205.00 8/29/2025 Yes 10 58 None
CAT Caterpillar Inc Options Chain 12.55 13.05 12.80 0.03 0.27 -0.44 -0.23 419.00 425.00 8/29/2025 Yes 12 70 None
ALAB Astera Labs Inc Options Chain 12.30 13.10 12.70 0.11 0.87 -0.44 -0.18 117.39 119.00 8/29/2025 No 3 22 None
V Visa Inc - Class A Options Chain 12.15 13.15 12.65 0.04 0.24 -0.54 -0.16 353.00 360.00 8/29/2025 Yes 12 69 None
FUTU Futu Holdings Ltd Options Chain 12.25 13.00 12.63 0.08 0.65 -0.43 -0.19 164.50 167.50 8/29/2025 No 15 40 None
HUM Humana Inc Options Chain 11.00 14.10 12.55 0.05 0.47 -0.43 -0.20 231.95 235.00 8/29/2025 Yes 15 64 None
SNOW Snowflake Inc - Class A Options Chain 12.05 12.40 12.23 0.06 0.52 -0.43 -0.19 212.50 210.00 8/29/2025 Yes 2 46 None
SHOP Shopify Inc - Class A Options Chain 11.95 12.45 12.20 0.10 0.57 -0.55 -0.13 124.59 128.00 8/29/2025 Yes 14 48 None
OKLO AltC Acquisition Corp - Class A Options Chain 11.80 12.20 12.00 0.16 0.98 -0.55 -0.11 62.25 73.00 8/29/2025 No 3 21 None
HOOD Robinhood Markets Inc - Class A Options Chain 11.05 12.60 11.83 0.11 0.71 -0.54 -0.12 102.54 107.00 8/29/2025 Yes 11 58 None
AMD Advanced Micro Devices Inc Options Chain 11.50 11.70 11.60 0.07 0.47 -0.53 -0.14 154.72 162.50 8/29/2025 Yes 12 59 None
IBM International Business Machines Corp Options Chain 10.50 12.45 11.48 0.04 0.32 -0.45 -0.15 282.59 280.00 8/29/2025 Yes 8 65 None
SYM Symbotic Inc - Class A Options Chain 11.10 11.60 11.35 0.19 1.13 -0.55 -0.10 50.00 60.00 8/29/2025 Yes 8 44 None
HIMS Hims & Hers Health Inc - Class A Options Chain 10.40 11.70 11.05 0.18 1.11 -0.53 -0.11 49.80 63.00 8/29/2025 Yes 14 47 None
FSLR First Solar Inc Options Chain 9.65 12.25 10.95 0.06 0.60 -0.40 -0.18 179.70 175.00 8/29/2025 Yes 13 61 None
ORCL Oracle Corp Options Chain 10.30 11.60 10.95 0.04 0.31 -0.51 -0.16 238.37 245.00 8/29/2025 No 9 61 None
DECK Deckers Outdoor Corp Options Chain 8.40 13.50 10.95 0.10 0.69 -0.52 -0.11 105.99 111.00 8/29/2025 Yes 15 65 None
ZS Zscaler Inc Options Chain 9.45 12.35 10.90 0.04 0.36 -0.43 -0.19 286.02 280.00 8/29/2025 No 5 44 None
NVDA NVIDIA Corp Options Chain 10.80 11.00 10.90 0.06 0.42 -0.53 -0.13 167.72 175.00 8/29/2025 Yes 16 59 None
AVGO Broadcom Inc Options Chain 10.15 11.50 10.83 0.04 0.38 -0.42 -0.19 281.00 280.00 8/29/2025 No 8 66 None
DDOG Datadog Inc - Class A Options Chain 10.35 11.20 10.78 0.07 0.45 -0.55 -0.12 145.26 149.00 8/29/2025 Yes 9 47 None
GOOGL Alphabet Inc - Class A Options Chain 10.50 11.00 10.75 0.06 0.35 -0.55 -0.12 191.86 195.00 8/29/2025 Yes 17 70 None
ADBE Adobe Inc Options Chain 10.00 11.45 10.73 0.03 0.27 -0.43 -0.19 372.87 370.00 8/29/2025 No 13 62 None
UPST Upstart Holdings Inc Options Chain 10.40 11.00 10.70 0.13 1.03 -0.43 -0.15 80.52 84.00 8/29/2025 Yes 5 43 None
HD Home Depot Inc Options Chain 10.30 11.10 10.70 0.03 0.26 -0.44 -0.19 371.22 375.00 8/29/2025 Yes 10 60 None
PLTR Palantir Technologies Inc - Class A Options Chain 10.40 10.80 10.60 0.07 0.62 -0.43 -0.17 149.50 152.50 8/29/2025 Yes 11 51 None
CRM Salesforce Inc Options Chain 9.50 11.50 10.50 0.04 0.36 -0.43 -0.20 263.76 265.00 8/29/2025 Yes 17 64 None
V Visa Inc - Class A Options Chain 9.40 11.45 10.43 0.03 0.24 -0.47 -0.16 353.00 355.00 8/29/2025 Yes 12 69 None
AMGN AMGEN Inc Options Chain 9.80 11.05 10.43 0.03 0.24 -0.51 -0.11 305.69 310.00 8/29/2025 Yes 11 71 None
ASTS AST SpaceMobile Inc - Class A Options Chain 9.60 11.10 10.35 0.16 0.97 -0.53 -0.09 57.58 63.00 8/29/2025 Yes 5 44 None
SBET SharpLink Gaming Inc Options Chain 9.70 11.00 10.35 0.32 1.81 -0.55 -0.08 28.24 32.50 8/29/2025 Yes 8 31 None
DELL Dell Technologies Inc - Class C Options Chain 9.90 10.70 10.30 0.08 0.48 -0.55 -0.11 124.60 132.00 8/29/2025 Yes 14 63 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 9.90 10.40 10.15 0.10 0.67 -0.53 -0.11 95.72 99.00 8/29/2025 Yes 17 62 None
ELF e.l.f. Beauty Inc Options Chain 9.65 10.40 10.03 0.09 0.72 -0.43 -0.15 116.01 117.00 8/29/2025 Yes 7 56 None
RBLX Roblox Corporation - Class A Options Chain 9.25 10.65 9.95 0.08 0.77 -0.44 -0.17 120.50 118.00 8/22/2025 Yes 4 50 None
FTAI FTAI Aviation Ltd - Class A Options Chain 7.80 12.00 9.90 0.09 0.71 -0.45 -0.14 112.19 112.00 8/29/2025 Yes 7 53 None
AMAT Applied Materials Inc Options Chain 9.60 10.15 9.88 0.05 0.36 -0.53 -0.11 187.14 190.00 8/29/2025 Yes 16 70 None
GOOG Alphabet Inc - Class C Options Chain 8.30 11.45 9.88 0.05 0.37 -0.54 -0.11 192.69 195.00 8/29/2025 Yes 17 70 None
GE General Electric Company Options Chain 9.35 10.20 9.78 0.04 0.29 -0.48 -0.15 259.20 265.00 8/29/2025 Yes 9 64 None
BA Boeing Company Options Chain 9.45 9.90 9.68 0.04 0.32 -0.48 -0.14 229.30 235.00 8/29/2025 Yes 5 50 None
ACN Accenture plc - Class A Options Chain 9.10 10.10 9.60 0.03 0.22 -0.54 -0.13 288.00 290.00 8/29/2025 No 17 64 None
VRT Vertiv Holdings Co - Class A Options Chain 8.85 10.15 9.50 0.07 0.60 -0.43 -0.14 125.12 129.00 8/29/2025 Yes 8 58 None
STX Seagate Technology Holdings Plc Options Chain 9.20 9.60 9.40 0.06 0.43 -0.52 -0.12 147.00 155.00 8/29/2025 Yes 15 63 None
DECK Deckers Outdoor Corp Options Chain 6.80 11.90 9.35 0.09 0.70 -0.46 -0.11 105.99 108.00 8/29/2025 Yes 15 65 None
ANET Arista Networks Inc Options Chain 9.20 9.40 9.30 0.08 0.51 -0.54 -0.10 109.78 117.00 8/29/2025 Yes 13 60 None
CAVA Options Chain 9.10 9.50 9.30 0.10 0.60 -0.55 -0.10 90.18 96.00 8/29/2025 No 3 21 None
SE Sea Ltd Options Chain 9.10 9.45 9.28 0.06 0.57 -0.40 -0.16 154.88 155.00 8/29/2025 Yes 9 51 None
SHOP Shopify Inc - Class A Options Chain 8.60 9.95 9.28 0.08 0.58 -0.45 -0.13 124.59 122.00 8/29/2025 Yes 14 48 None
TWLO Twilio Inc Class A Options Chain 8.60 9.80 9.20 0.07 0.65 -0.43 -0.17 131.31 132.00 8/22/2025 Yes 8 52 None
ARM Options Chain 8.20 10.15 9.18 0.06 0.57 -0.40 -0.17 156.99 155.00 8/29/2025 No 3 22 None
LNG Cheniere Energy Inc Options Chain 8.60 9.70 9.15 0.04 0.30 -0.50 -0.12 227.00 225.00 8/29/2025 Yes 8 69 None
VKTX Viking Therapeutics Inc Options Chain 7.55 10.75 9.15 0.23 1.31 -0.54 -0.07 32.29 39.00 8/29/2025 Yes 8 45 None
AMZN Amazon.com Inc Options Chain 8.20 10.05 9.13 0.04 0.32 -0.49 -0.14 227.47 230.00 8/29/2025 Yes 15 63 None
TTD Trade Desk Inc - Class A Options Chain 8.90 9.30 9.10 0.10 0.64 -0.55 -0.10 81.80 89.00 8/29/2025 Yes 10 46 None
TSM Taiwan Semiconductor Manufacturing Options Chain 8.85 9.05 8.95 0.04 0.31 -0.49 -0.14 235.70 240.00 8/29/2025 No 24 73
Dividend Stock List
LMT Lockheed Martin Corp Options Chain 8.60 9.20 8.90 0.02 0.23 -0.39 -0.19 414.97 415.00 8/29/2025 Yes 13 72 None
AMD Advanced Micro Devices Inc Options Chain 8.80 9.00 8.90 0.06 0.47 -0.45 -0.14 154.72 157.50 8/29/2025 Yes 12 59 None
SMR Options Chain 8.40 8.95 8.68 0.17 1.01 -0.54 -0.08 45.20 52.00 8/29/2025 No 3 20 None
ROKU Roku Inc - Class A Options Chain 8.40 8.85 8.63 0.09 0.58 -0.54 -0.09 89.61 94.00 8/29/2025 Yes 11 45 None
AFRM Affirm Holdings Inc - Class A Options Chain 8.40 8.70 8.55 0.12 0.74 -0.55 -0.09 65.43 70.00 8/29/2025 Yes 4 45 None
ORCL Oracle Corp Options Chain 7.90 9.05 8.48 0.04 0.34 -0.43 -0.16 238.37 240.00 8/29/2025 No 9 61 None
LULU Lululemon Athletica Inc Options Chain 7.90 8.95 8.43 0.04 0.39 -0.39 -0.18 224.41 220.00 8/29/2025 Yes 14 62 None
NVDA NVIDIA Corp Options Chain 8.30 8.50 8.40 0.05 0.42 -0.45 -0.14 167.72 170.00 8/29/2025 Yes 16 59 None
TMUS T-Mobile US Inc Options Chain 8.20 8.60 8.40 0.04 0.29 -0.52 -0.14 236.10 235.00 8/22/2025 Yes 12 72 None
HOOD Robinhood Markets Inc - Class A Options Chain 8.15 8.55 8.35 0.08 0.66 -0.45 -0.12 102.54 102.00 8/29/2025 Yes 11 58 None
MCD McDonald`s Corp Options Chain 7.60 9.10 8.35 0.03 0.23 -0.51 -0.14 299.68 300.00 8/22/2025 Yes 8 66 None
ABNB Airbnb Inc - Class A Options Chain 7.85 8.85 8.35 0.06 0.43 -0.54 -0.12 140.00 143.00 8/22/2025 Yes 10 52 None
BABA Alibaba Group Holding Ltd Options Chain 8.20 8.45 8.33 0.07 0.44 -0.54 -0.10 121.18 126.00 8/29/2025 Yes 17 39 None
MP MP Materials Corporation Options Chain 7.80 8.70 8.25 0.13 0.88 -0.55 -0.10 60.28 65.00 8/22/2025 Yes 2 45 None
TTWO Take-Two Interactive Software Inc Options Chain 7.80 8.30 8.05 0.04 0.36 -0.39 -0.16 233.00 225.00 8/29/2025 Yes 2 54 None
NBIS Nebius Group N.V. - Class A Options Chain 7.40 8.70 8.05 0.15 0.96 -0.53 -0.08 51.20 55.00 8/29/2025 No 3 21 None
CRSP CRISPR Therapeutics AG Options Chain 7.60 8.30 7.95 0.11 0.73 -0.53 -0.08 66.50 71.00 8/29/2025 Yes 6 47 None
DDOG Datadog Inc - Class A Options Chain 7.55 8.20 7.88 0.05 0.45 -0.46 -0.12 145.26 144.00 8/29/2025 Yes 9 47 None
RKLB Rocket Lab USA Inc Options Chain 7.60 8.15 7.88 0.15 0.90 -0.54 -0.08 47.50 53.00 8/29/2025 Yes 2 43 None
TEM Tempus AI Inc - Class A Options Chain 7.50 8.20 7.85 0.12 0.80 -0.53 -0.09 61.20 67.00 8/29/2025 No 3 21 None
GOOGL Alphabet Inc - Class A Options Chain 7.45 8.20 7.83 0.04 0.35 -0.46 -0.13 191.86 190.00 8/29/2025 Yes 17 70 None
PANW Palo Alto Networks Inc Options Chain 7.60 8.00 7.80 0.04 0.41 -0.39 -0.15 196.00 195.00 8/29/2025 Yes 10 58 None
ANF Abercrombie & Fitch Co. - Class A Options Chain 7.40 8.20 7.80 0.08 0.66 -0.45 -0.12 95.72 95.00 8/29/2025 Yes 17 62 None
JPM JPMorgan Chase & Company Options Chain 7.05 8.50 7.78 0.03 0.19 -0.54 -0.10 293.30 300.00 8/29/2025 No 13 79 None
TGT Target Corp Options Chain 7.60 7.95 7.78 0.07 0.45 -0.55 -0.07 106.99 110.00 8/29/2025 Yes 14 66 None
SYM Symbotic Inc - Class A Options Chain 7.50 8.00 7.75 0.14 1.14 -0.44 -0.10 50.00 54.00 8/29/2025 Yes 8 44 None
EL Estee Lauder Cos. Inc - Class A Options Chain 7.10 8.35 7.73 0.08 0.54 -0.54 -0.08 89.20 93.00 8/29/2025 Yes 7 48 None
AMGN AMGEN Inc Options Chain 6.65 8.75 7.70 0.03 0.25 -0.43 -0.12 305.69 305.00 8/29/2025 Yes 11 71 None
ALB Albemarle Corp Options Chain 7.30 8.10 7.70 0.09 0.61 -0.53 -0.09 83.24 82.00 8/29/2025 Yes 8 54 None
FTNT Fortinet Inc Options Chain 7.40 7.90 7.65 0.07 0.46 -0.54 -0.08 105.69 108.00 8/29/2025 Yes 11 58 None
AAPL Apple Inc Options Chain 7.10 8.10 7.60 0.04 0.29 -0.49 -0.13 214.82 215.00 8/22/2025 Yes 8 64 None
HIMS Hims & Hers Health Inc - Class A Options Chain 7.45 7.65 7.55 0.13 1.04 -0.43 -0.11 49.80 58.00 8/29/2025 Yes 14 47 None
OKLO AltC Acquisition Corp - Class A Options Chain 7.30 7.70 7.50 0.11 0.96 -0.42 -0.11 62.25 66.00 8/29/2025 No 3 21 None
GE General Electric Company Options Chain 7.00 7.95 7.48 0.03 0.30 -0.40 -0.16 259.20 260.00 8/29/2025 Yes 9 64 None
AMZN Amazon.com Inc Options Chain 7.00 7.95 7.48 0.03 0.32 -0.41 -0.14 227.47 225.00 8/29/2025 Yes 15 63 None
DHR Danaher Corp Options Chain 7.00 7.90 7.45 0.04 0.28 -0.50 -0.10 190.06 200.00 8/29/2025 Yes 10 61 None
AMAT Applied Materials Inc Options Chain 7.20 7.65 7.43 0.04 0.36 -0.43 -0.12 187.14 185.00 8/29/2025 Yes 16 70 None
W Wayfair Inc - Class A Options Chain 7.25 7.60 7.43 0.11 0.72 -0.54 -0.08 61.16 66.00 8/29/2025 Yes 7 41 None
BA Boeing Company Options Chain 7.20 7.55 7.38 0.03 0.32 -0.40 -0.14 229.30 230.00 8/29/2025 Yes 5 50 None
BX Blackstone Inc Options Chain 6.80 7.95 7.38 0.04 0.32 -0.50 -0.09 169.80 172.50 8/29/2025 No 8 65 None
PDD PDD Holdings Inc Options Chain 6.85 7.80 7.33 0.06 0.49 -0.47 -0.10 115.50 119.00 8/29/2025 No 17 41 None
KKR KKR & Co. Inc Options Chain 6.60 8.00 7.30 0.05 0.35 -0.51 -0.09 145.50 150.00 8/29/2025 Yes 8 63 None
ACN Accenture plc - Class A Options Chain 6.90 7.60 7.25 0.03 0.23 -0.44 -0.13 288.00 285.00 8/29/2025 No 17 64 None
TPR Tapestry Inc Options Chain 7.00 7.50 7.25 0.06 0.41 -0.54 -0.08 107.00 112.00 8/29/2025 Yes 9 63 None
QCOM Qualcomm Inc Options Chain 7.00 7.45 7.23 0.05 0.37 -0.46 -0.11 159.55 160.00 8/29/2025 Yes 13 64 None
DELL Dell Technologies Inc - Class C Options Chain 6.55 7.85 7.20 0.06 0.47 -0.45 -0.12 124.60 127.00 8/29/2025 Yes 14 63 None
COF Capital One Financial Corp Options Chain 6.90 7.50 7.20 0.03 0.26 -0.48 -0.10 224.89 220.00 8/29/2025 Yes 11 73 None
HON Honeywell International Inc Options Chain 6.70 7.70 7.20 0.03 0.23 -0.50 -0.09 236.70 240.00 8/29/2025 Yes 12 70 None
MU Micron Technology Inc Options Chain 7.00 7.25 7.13 0.06 0.41 -0.55 -0.08 109.47 113.00 8/29/2025 No 16 69 None
ANET Arista Networks Inc Options Chain 7.00 7.20 7.10 0.06 0.51 -0.46 -0.10 109.78 113.00 8/29/2025 Yes 13 60 None
AEM Agnico Eagle Mines Ltd Options Chain 6.80 7.10 6.95 0.05 0.35 -0.53 -0.09 129.10 130.00 8/29/2025 Yes 15 71 None
BROS Dutch Bros Inc - Class A Options Chain 6.80 7.10 6.95 0.11 0.66 -0.54 -0.07 62.98 66.00 8/29/2025 Yes 9 52 None
GOOG Alphabet Inc - Class C Options Chain 5.55 8.30 6.93 0.04 0.31 -0.44 -0.12 192.69 190.00 8/29/2025 Yes 17 70 None
ASTS AST SpaceMobile Inc - Class A Options Chain 6.55 7.25 6.90 0.12 0.99 -0.42 -0.09 57.58 58.00 8/29/2025 Yes 5 44 None
IONQ IonQ Inc Options Chain 6.20 7.60 6.90 0.15 0.89 -0.52 -0.07 42.57 46.00 8/29/2025 Yes 8 43 None
SMCI Super Micro Computer Inc Options Chain 6.55 7.25 6.90 0.13 0.78 -0.55 -0.07 50.08 55.00 8/29/2025 Yes 10 51 None
OKTA Okta Inc - Class A Options Chain 6.10 7.55 6.83 0.07 0.58 -0.46 -0.09 95.80 96.00 8/29/2025 Yes 11 51 None
TMUS T-Mobile US Inc Options Chain 6.55 7.05 6.80 0.03 0.29 -0.42 -0.12 236.10 230.00 8/29/2025 Yes 12 72 None
STX Seagate Technology Holdings Plc Options Chain 6.50 7.10 6.80 0.05 0.43 -0.42 -0.12 147.00 150.00 8/29/2025 Yes 15 63 None
LNG Cheniere Energy Inc Options Chain 6.30 7.20 6.75 0.03 0.31 -0.41 -0.12 227.00 220.00 8/29/2025 Yes 8 69 None
DHI D.R. Horton Inc Options Chain 6.40 7.10 6.75 0.04 0.32 -0.52 -0.08 153.65 150.00 8/29/2025 No 13 70 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 6.30 6.90 6.60 0.11 0.65 -0.55 -0.07 55.30 62.00 8/29/2025 Yes 11 50 None
BIDU Baidu Inc Options Chain 6.40 6.70 6.55 0.07 0.43 -0.55 -0.07 92.35 96.00 8/29/2025 Yes 18 32 None
GRPN Groupon Inc Options Chain 5.70 7.30 6.50 0.18 1.12 -0.54 -0.06 34.55 37.00 8/29/2025 Yes 6 42 None
PDD PDD Holdings Inc Options Chain 6.35 6.60 6.48 0.05 0.47 -0.45 -0.10 115.50 118.00 8/29/2025 No 17 41 None
MRVL Marvell Technology Inc Options Chain 6.00 6.95 6.48 0.09 0.55 -0.53 -0.08 72.38 76.00 8/29/2025 Yes 7 50 None
ABNB Airbnb Inc - Class A Options Chain 6.35 6.55 6.45 0.05 0.40 -0.44 -0.10 140.00 139.00 8/29/2025 Yes 10 52 None
CAVA Options Chain 6.30 6.60 6.45 0.07 0.60 -0.44 -0.10 90.18 91.00 8/29/2025 No 3 21 None
ROKU Roku Inc - Class A Options Chain 6.25 6.65 6.45 0.07 0.59 -0.45 -0.09 89.61 90.00 8/29/2025 Yes 11 45 None
UAL United Airlines Holdings Inc Options Chain 6.25 6.60 6.43 0.07 0.41 -0.54 -0.07 91.10 94.00 8/29/2025 No 14 65 None
ETSY Etsy Inc Options Chain 6.05 6.70 6.38 0.10 0.66 -0.55 -0.09 63.65 66.00 8/22/2025 Yes 9 45 None
TTD Trade Desk Inc - Class A Options Chain 6.25 6.45 6.35 0.08 0.64 -0.43 -0.10 81.80 84.00 8/29/2025 Yes 10 46 None
UNP Union Pacific Corp Options Chain 6.10 6.60 6.35 0.03 0.23 -0.48 -0.10 230.54 230.00 8/29/2025 Yes 12 64 None
XYZ Block Inc - Class A Options Chain 6.30 6.40 6.35 0.08 0.52 -0.52 -0.08 80.01 82.00 8/29/2025 Yes 17 59 None
WYNN Wynn Resorts Ltd Options Chain 5.95 6.65 6.30 0.06 0.36 -0.54 -0.07 107.72 110.00 8/29/2025 Yes 10 58 None
DXCM Dexcom Inc Options Chain 6.10 6.50 6.30 0.07 0.46 -0.54 -0.07 85.15 89.00 8/29/2025 Yes 7 49 None
PHM PulteGroup Inc Options Chain 5.80 6.80 6.30 0.05 0.33 -0.55 -0.07 121.98 122.00 8/29/2025 Yes 15 71 None
TXN Texas Instruments Inc Options Chain 6.15 6.40 6.28 0.03 0.28 -0.47 -0.08 188.98 185.00 8/29/2025 Yes 11 66 None
UBER Uber Technologies Inc Options Chain 6.20 6.35 6.28 0.07 0.41 -0.54 -0.07 92.07 93.00 8/29/2025 Yes 11 63 None
KKR KKR & Co. Inc Options Chain 5.70 6.80 6.25 0.04 0.35 -0.46 -0.09 145.50 148.00 8/29/2025 Yes 8 63 None
TGT Target Corp Options Chain 6.00 6.50 6.25 0.06 0.45 -0.47 -0.07 106.99 107.00 8/29/2025 Yes 14 66 None
EXAS Exact Sciences Corp Options Chain 5.00 7.50 6.25 0.12 0.80 -0.54 -0.06 49.82 51.00 8/29/2025 Yes 3 44 None
UPS United Parcel Service Inc - Class B Options Chain 5.50 7.00 6.25 0.06 0.38 -0.55 -0.06 101.20 105.00 8/22/2025 Yes 14 66 None
LEN Lennar Corp - Class A Options Chain 5.90 6.50 6.20 0.05 0.34 -0.54 -0.08 119.52 120.00 8/29/2025 No 14 73 None
DLTR Dollar Tree Inc Options Chain 4.85 7.50 6.18 0.05 0.36 -0.53 -0.07 114.95 117.00 8/29/2025 No 7 56 None
TEM Tempus AI Inc - Class A Options Chain 5.80 6.50 6.15 0.10 0.78 -0.46 -0.09 61.20 64.00 8/29/2025 No 3 21 None
Z Zillow Group Inc - Class C Options Chain 5.85 6.45 6.15 0.07 0.48 -0.53 -0.07 80.49 83.00 8/29/2025 Yes 8 46 None
BX Blackstone Inc Options Chain 5.65 6.50 6.08 0.04 0.32 -0.44 -0.09 169.80 170.00 8/29/2025 No 8 65 None
FI Fiserv Inc Options Chain 4.20 7.90 6.05 0.04 0.29 -0.52 -0.07 167.30 145.00 8/29/2025 Yes 9 68 None
FTNT Fortinet Inc Options Chain 5.80 6.25 6.03 0.06 0.47 -0.46 -0.09 105.69 105.00 8/29/2025 Yes 11 58 None
CRSP CRISPR Therapeutics AG Options Chain 5.80 6.20 6.00 0.09 0.70 -0.46 -0.08 66.50 68.00 8/29/2025 Yes 6 47 None
ROST Ross Stores Inc Options Chain 5.60 6.40 6.00 0.04 0.31 -0.51 -0.08 136.58 139.00 8/29/2025 Yes 16 65 None
MCD McDonald`s Corp Options Chain 5.65 6.30 5.98 0.02 0.21 -0.40 -0.13 299.68 295.00 8/29/2025 Yes 8 66 None
BABA Alibaba Group Holding Ltd Options Chain 5.90 6.05 5.98 0.05 0.42 -0.44 -0.10 121.18 122.00 8/29/2025 Yes 17 39 None
SEDG Solaredge Technologies Inc Options Chain 5.75 6.05 5.90 0.18 1.14 -0.53 -0.06 31.25 32.00 8/29/2025 Yes 9 28 None
LMND Lemonade Inc Options Chain 5.70 6.00 5.85 0.13 0.87 -0.51 -0.07 41.50 44.00 8/29/2025 Yes 9 32 None
EA Electronic Arts Inc Options Chain 5.50 6.20 5.85 0.04 0.28 -0.51 -0.08 157.43 155.00 8/29/2025 Yes 14 62 None
ABBV Abbvie Inc Options Chain 5.55 6.00 5.78 0.03 0.29 -0.46 -0.12 186.40 190.00 8/22/2025 Yes 8 63 None
AFRM Affirm Holdings Inc - Class A Options Chain 5.45 6.05 5.75 0.09 0.75 -0.43 -0.09 65.43 65.00 8/29/2025 Yes 4 45 None
MP MP Materials Corporation Options Chain 5.60 5.90 5.75 0.09 0.77 -0.44 -0.08 60.28 61.00 8/29/2025 Yes 2 45 None
AAOI Applied Optoelectronics Inc Options Chain 5.60 5.80 5.70 0.20 1.24 -0.52 -0.06 26.41 29.00 8/29/2025 Yes 4 42 None
AKAM Akamai Technologies Inc Options Chain 5.40 6.00 5.70 0.07 0.45 -0.53 -0.07 80.40 83.00 8/29/2025 Yes 6 57 None
SMR Options Chain 5.45 5.75 5.60 0.12 1.00 -0.42 -0.08 45.20 47.00 8/29/2025 No 3 20 None
EL Estee Lauder Cos. Inc - Class A Options Chain 4.95 6.25 5.60 0.06 0.55 -0.43 -0.08 89.20 89.00 8/29/2025 Yes 7 48 None
TPR Tapestry Inc Options Chain 5.40 5.70 5.55 0.05 0.42 -0.46 -0.09 107.00 109.00 8/29/2025 Yes 9 63 None
DIS Walt Disney Co (The) Options Chain 5.45 5.65 5.55 0.04 0.30 -0.53 -0.07 121.07 125.00 8/29/2025 Yes 13 63 None
LRCX Lam Research Corp Options Chain 5.35 5.75 5.55 0.06 0.38 -0.53 -0.07 99.60 99.00 8/29/2025 Yes 11 63 None
ON ON Semiconductor Corp Options Chain 5.30 5.80 5.55 0.09 0.57 -0.54 -0.06 57.75 62.00 8/29/2025 Yes 8 47 None
OKTA Okta Inc - Class A Options Chain 3.80 7.20 5.50 0.06 0.50 -0.44 -0.09 95.80 95.00 8/29/2025 Yes 11 51 None
CCJ Cameco Corp Options Chain 5.40 5.60 5.50 0.07 0.46 -0.52 -0.07 78.41 81.00 8/29/2025 Yes 11 58 None
DG Dollar General Corp Options Chain 4.25 6.50 5.38 0.05 0.33 -0.53 -0.07 109.25 111.00 8/29/2025 Yes 14 61 None
JPM JPMorgan Chase & Company Options Chain 5.20 5.50 5.35 0.02 0.20 -0.42 -0.13 293.30 295.00 8/22/2025 No 13 79 None
AEM Agnico Eagle Mines Ltd Options Chain 5.20 5.50 5.35 0.04 0.36 -0.45 -0.09 129.10 127.00 8/29/2025 Yes 15 71 None
ALB Albemarle Corp Options Chain 5.10 5.50 5.30 0.07 0.59 -0.43 -0.09 83.24 78.00 8/29/2025 Yes 8 54 None
W Wayfair Inc - Class A Options Chain 5.05 5.45 5.25 0.08 0.72 -0.43 -0.08 61.16 62.00 8/29/2025 Yes 7 41 None
RKLB Rocket Lab USA Inc Options Chain 5.05 5.45 5.25 0.11 0.97 -0.44 -0.09 47.50 49.00 8/22/2025 Yes 2 43 None
DHI D.R. Horton Inc Options Chain 4.90 5.60 5.25 0.04 0.32 -0.44 -0.09 153.65 147.00 8/29/2025 No 13 70 None
MCHP Microchip Technology Inc Options Chain 5.00 5.40 5.20 0.07 0.46 -0.55 -0.05 70.61 72.00 8/29/2025 Yes 3 48 None
BULL BULL RUN CORP Options Chain 4.65 5.70 5.18 0.26 1.62 -0.52 -0.04 17.46 20.00 8/29/2025 No 3 18 None
DHR Danaher Corp Options Chain 4.80 5.50 5.15 0.03 0.28 -0.38 -0.11 190.06 195.00 8/29/2025 Yes 10 61 None
TGTX TG Therapeutics Inc Options Chain 4.30 6.00 5.15 0.13 0.90 -0.50 -0.06 37.69 39.00 8/29/2025 Yes 9 45 None
WPM Wheaton Precious Metals Corp Options Chain 5.00 5.30 5.15 0.05 0.35 -0.55 -0.06 97.00 97.00 8/29/2025 Yes 12 63 None
AAPL Apple Inc Options Chain 5.00 5.20 5.10 0.02 0.30 -0.38 -0.13 214.82 210.00 8/22/2025 Yes 8 64 None
NBIS Nebius Group N.V. - Class A Options Chain 5.00 5.20 5.10 0.10 0.88 -0.42 -0.08 51.20 51.00 8/29/2025 No 3 21 None
MRVL Marvell Technology Inc Options Chain 4.90 5.30 5.10 0.07 0.58 -0.44 -0.08 72.38 73.00 8/29/2025 Yes 7 50 None
OUST Ouster Inc - Class A Options Chain 5.00 5.20 5.10 0.18 1.09 -0.53 -0.05 27.30 29.00 8/29/2025 Yes 9 36 None
HON Honeywell International Inc Options Chain 4.50 5.60 5.05 0.02 0.24 -0.39 -0.09 236.70 235.00 8/29/2025 Yes 12 70 None
KTOS Kratos Defense & Security Solutions Inc Options Chain 4.10 6.00 5.05 0.09 0.75 -0.42 -0.07 55.30 58.00 8/29/2025 Yes 11 50 None
LEN Lennar Corp - Class A Options Chain 4.50 5.60 5.05 0.04 0.37 -0.45 -0.08 119.52 117.00 8/29/2025 No 14 73 None
ROST Ross Stores Inc Options Chain 4.70 5.40 5.05 0.04 0.32 -0.45 -0.08 136.58 137.00 8/29/2025 Yes 16 65 None
SBUX Starbucks Corp Options Chain 4.95 5.15 5.05 0.05 0.37 -0.52 -0.06 96.91 97.00 8/29/2025 Yes 10 53 None
MU Micron Technology Inc Options Chain 4.95 5.10 5.03 0.05 0.41 -0.44 -0.08 109.47 109.00 8/29/2025 No 16 69 None
VKTX Viking Therapeutics Inc Options Chain 3.45 6.55 5.00 0.15 1.34 -0.39 -0.07 32.29 33.00 8/29/2025 Yes 8 45 None
PYPL PayPal Holdings Inc Options Chain 4.90 5.10 5.00 0.06 0.39 -0.55 -0.06 76.99 79.00 8/29/2025 Yes 11 60 None
QCOM Qualcomm Inc Options Chain 4.60 5.25 4.93 0.03 0.37 -0.36 -0.11 159.55 155.00 8/29/2025 Yes 13 64 None
IRBT Irobot Corp Options Chain 3.70 6.00 4.85 0.54 4.95 -0.55 -0.03 4.54 9.00 8/22/2025 Yes 8 30 None
GILD Gilead Sciences Inc Options Chain 3.30 6.35 4.83 0.04 0.29 -0.52 -0.06 110.50 115.00 8/29/2025 Yes 12 72 None
QBTS D-Wave Quantum Inc Options Chain 4.15 5.50 4.83 0.21 1.27 -0.55 -0.05 17.74 22.50 8/22/2025 Yes 6 26 None
DXCM Dexcom Inc Options Chain 4.60 5.00 4.80 0.06 0.47 -0.45 -0.07 85.15 86.00 8/29/2025 Yes 7 49 None
BROS Dutch Bros Inc - Class A Options Chain 4.60 4.90 4.75 0.08 0.67 -0.42 -0.07 62.98 62.00 8/29/2025 Yes 9 52 None
XYZ Block Inc - Class A Options Chain 4.70 4.80 4.75 0.06 0.52 -0.43 -0.07 80.01 79.00 8/29/2025 Yes 17 59 None
UPS United Parcel Service Inc - Class B Options Chain 4.60 4.85 4.73 0.05 0.36 -0.48 -0.05 101.20 103.00 8/29/2025 Yes 14 66 None
BIDU Baidu Inc Options Chain 4.50 4.90 4.70 0.05 0.42 -0.46 -0.07 92.35 93.00 8/29/2025 Yes 18 32 None
NNE Nano Nuclear Energy Inc Options Chain 4.50 4.90 4.70 0.12 0.82 -0.52 -0.05 34.50 38.00 8/29/2025 No 3 20 None
MS Morgan Stanley Options Chain 4.65 4.75 4.70 0.03 0.23 -0.53 -0.05 140.30 143.00 8/29/2025 No 14 75 None
SBET SharpLink Gaming Inc Options Chain 4.40 4.90 4.65 0.19 1.58 -0.38 -0.06 28.24 25.00 8/29/2025 Yes 8 31 None
UAL United Airlines Holdings Inc Options Chain 4.10 5.20 4.65 0.05 0.41 -0.41 -0.07 91.10 90.00 8/29/2025 No 14 65 None
WYNN Wynn Resorts Ltd Options Chain 4.45 4.85 4.65 0.04 0.37 -0.45 -0.08 107.72 107.00 8/29/2025 Yes 10 58 None
PM Philip Morris International Inc Options Chain 4.50 4.80 4.65 0.03 0.22 -0.48 -0.08 165.85 165.00 8/29/2025 Yes 10 68 None
SMMT Summit Therapeutics Inc Options Chain 3.00 6.30 4.65 0.16 1.12 -0.49 -0.05 26.60 29.00 8/29/2025 Yes 8 39 None
DLTR Dollar Tree Inc Options Chain 3.20 5.90 4.55 0.04 0.36 -0.43 -0.07 114.95 114.00 8/29/2025 No 7 56 None
COF Capital One Financial Corp Options Chain 3.70 5.30 4.50 0.02 0.27 -0.36 -0.10 224.89 215.00 8/29/2025 Yes 11 73 None
PHM PulteGroup Inc Options Chain 4.30 4.70 4.50 0.04 0.32 -0.46 -0.08 121.98 119.00 8/29/2025 Yes 15 71 None
CVX Chevron Corp Options Chain 4.40 4.60 4.50 0.03 0.23 -0.49 -0.05 150.60 152.50 8/29/2025 Yes 12 75 None
WDC Western Digital Corp Options Chain 4.30 4.70 4.50 0.06 0.42 -0.54 -0.05 67.19 71.00 8/29/2025 Yes 12 66 None
TJX TJX Companies Inc Options Chain 4.35 4.65 4.50 0.04 0.22 -0.55 -0.05 126.17 128.00 8/29/2025 Yes 11 61 None
SMCI Super Micro Computer Inc Options Chain 4.20 4.65 4.43 0.09 0.75 -0.42 -0.07 50.08 51.00 8/29/2025 Yes 10 51 None
NVO Novo Nordisk Options Chain 4.25 4.60 4.43 0.06 0.44 -0.52 -0.05 66.73 71.00 8/29/2025 Yes 16 73 None
U Unity Software Inc Options Chain 4.10 4.75 4.43 0.13 0.83 -0.53 -0.05 34.45 35.00 8/29/2025 Yes 6 42 None
IONQ IonQ Inc Options Chain 4.05 4.75 4.40 0.10 0.96 -0.40 -0.07 42.57 42.00 8/29/2025 Yes 8 43 None
CCJ Cameco Corp Options Chain 4.30 4.50 4.40 0.06 0.46 -0.45 -0.07 78.41 79.00 8/29/2025 Yes 11 58 None
MRK Merck & Co Inc Options Chain 4.25 4.50 4.38 0.05 0.32 -0.55 -0.05 81.81 86.00 8/29/2025 Yes 15 73 None
DIS Walt Disney Co (The) Options Chain 3.95 4.75 4.35 0.04 0.30 -0.43 -0.07 121.07 122.00 8/29/2025 Yes 13 63 None
Z Zillow Group Inc - Class C Options Chain 4.15 4.50 4.33 0.05 0.52 -0.44 -0.08 80.49 80.00 8/22/2025 Yes 8 46 None
AKAM Akamai Technologies Inc Options Chain 4.00 4.60 4.30 0.05 0.47 -0.44 -0.07 80.40 80.00 8/29/2025 Yes 6 57 None
RTX RTX Corp Options Chain 4.15 4.40 4.28 0.03 0.20 -0.55 -0.06 149.49 157.50 8/22/2025 Yes 10 64 None
CF CF Industries Holdings Inc Options Chain 4.00 4.50 4.25 0.04 0.32 -0.55 -0.05 92.56 95.00 8/22/2025 Yes 13 67 None
MS Morgan Stanley Options Chain 4.10 4.25 4.18 0.03 0.23 -0.49 -0.05 140.30 142.00 8/29/2025 No 14 75 None
COP Conoco Phillips Options Chain 4.05 4.30 4.18 0.04 0.29 -0.54 -0.04 93.00 96.00 8/29/2025 Yes 12 76 None
SEDG Solaredge Technologies Inc Options Chain 4.00 4.30 4.15 0.14 1.16 -0.42 -0.06 31.25 29.00 8/29/2025 Yes 9 28 None
MCHP Microchip Technology Inc Options Chain 4.00 4.30 4.15 0.06 0.47 -0.47 -0.05 70.61 70.00 8/29/2025 Yes 3 48 None
GEHC Options Chain 4.00 4.30 4.15 0.05 0.34 -0.55 -0.05 76.74 79.00 8/29/2025 No 3 21 None
UBER Uber Technologies Inc Options Chain 4.05 4.20 4.13 0.05 0.42 -0.41 -0.07 92.07 89.00 8/29/2025 Yes 11 63 None
PG Procter & Gamble Company Options Chain 3.45 4.80 4.13 0.03 0.20 -0.52 -0.07 158.25 160.00 8/29/2025 Yes 11 72 None
LMND Lemonade Inc Options Chain 4.00 4.20 4.10 0.10 0.86 -0.41 -0.06 41.50 41.00 8/29/2025 Yes 9 32 None
ETSY Etsy Inc Options Chain 3.95 4.25 4.10 0.07 0.59 -0.42 -0.07 63.65 62.00 8/29/2025 Yes 9 45 None
LRCX Lam Research Corp Options Chain 4.00 4.20 4.10 0.04 0.39 -0.43 -0.07 99.60 96.00 8/29/2025 Yes 11 63 None
ENPH Enphase Energy Inc Options Chain 3.55 4.65 4.10 0.11 0.72 -0.53 -0.04 39.05 38.00 8/29/2025 Yes 10 50 None
BE Bloom Energy Corp - Class A Options Chain 4.00 4.20 4.10 0.14 0.84 -0.55 -0.04 26.05 29.00 8/29/2025 Yes 7 6 None
BBY Best Buy Co. Inc Options Chain 3.50 4.60 4.05 0.06 0.39 -0.52 -0.05 68.25 70.00 8/29/2025 No 12 61 None
SBUX Starbucks Corp Options Chain 3.95 4.10 4.03 0.04 0.37 -0.45 -0.06 96.91 95.00 8/29/2025 Yes 10 53 None
GRPN Groupon Inc Options Chain 3.80 4.20 4.00 0.12 1.07 -0.43 -0.06 34.55 34.00 8/22/2025 Yes 6 42 None
MMM 3M Company Options Chain 3.85 4.15 4.00 0.03 0.23 -0.46 -0.06 151.50 150.00 8/29/2025 No 13 68 None
SRPT Sarepta Therapeutics Inc Options Chain 3.30 4.60 3.95 0.25 1.32 -0.55 -0.03 13.50 16.00 8/29/2025 Yes 11 41 None
EBAY EBay Inc Options Chain 3.70 4.15 3.93 0.05 0.31 -0.54 -0.05 82.00 83.00 8/29/2025 Yes 11 65 None
QS QuantumScape Corp - Class A Options Chain 3.40 4.45 3.93 0.26 1.59 -0.55 -0.03 13.76 15.00 8/29/2025 Yes 9 28 None
BULL BULL RUN CORP Options Chain 2.82 5.00 3.91 0.22 1.79 -0.42 -0.04 17.46 17.50 8/29/2025 No 3 18 None
NVO Novo Nordisk Options Chain 3.80 4.00 3.90 0.06 0.44 -0.48 -0.05 66.73 70.00 8/29/2025 Yes 16 73 None
ONON On Holding AG Class A Options Chain 3.85 3.95 3.90 0.07 0.50 -0.52 -0.05 50.55 53.00 8/29/2025 No 11 54 None
CELH Celsius Holdings Inc Options Chain 3.75 4.00 3.88 0.08 0.60 -0.51 -0.04 44.31 46.00 8/29/2025 Yes 8 51 None
PEP PepsiCo Inc Options Chain 2.85 4.90 3.88 0.03 0.19 -0.52 -0.05 146.10 147.00 8/29/2025 No 10 58 None
TOST Toast Inc - Class A Options Chain 3.75 4.00 3.88 0.08 0.58 -0.53 -0.06 47.70 49.00 8/22/2025 Yes 11 49 None
DOCU DocuSign Inc Options Chain 2.74 4.95 3.85 0.05 0.37 -0.52 -0.06 81.64 82.00 8/22/2025 No 13 53 None
GILD Gilead Sciences Inc Options Chain 2.28 5.40 3.84 0.03 0.30 -0.44 -0.06 110.50 113.00 8/29/2025 Yes 12 72 None
DG Dollar General Corp Options Chain 3.15 4.50 3.83 0.04 0.33 -0.43 -0.07 109.25 108.00 8/29/2025 Yes 14 61 None
AAOI Applied Optoelectronics Inc Options Chain 3.70 3.90 3.80 0.15 1.22 -0.41 -0.05 26.41 26.00 8/29/2025 Yes 4 42 None
EXAS Exact Sciences Corp Options Chain 3.20 4.30 3.75 0.08 0.68 -0.43 -0.06 49.82 48.00 8/29/2025 Yes 3 44 None
FI Fiserv Inc Options Chain 2.15 5.30 3.73 0.03 0.26 -0.36 -0.08 167.30 140.00 8/29/2025 Yes 9 68 None
SMMT Summit Therapeutics Inc Options Chain 2.25 5.20 3.73 0.14 1.11 -0.43 -0.04 26.60 27.50 8/29/2025 Yes 8 39 None
IREN Iris Energy Ltd Options Chain 3.30 4.15 3.73 0.18 1.23 -0.54 -0.04 18.85 21.00 8/29/2025 No 9 34 None
WMT Walmart Inc Options Chain 3.65 3.80 3.73 0.04 0.25 -0.55 -0.04 96.00 97.00 8/29/2025 Yes 11 56 None
LUNR Intuitive Machines Inc - Class A Options Chain 2.53 4.90 3.72 0.25 1.79 -0.55 -0.03 11.43 15.00 8/22/2025 Yes 7 24 None
EA Electronic Arts Inc Options Chain 3.40 4.00 3.70 0.02 0.29 -0.37 -0.08 157.43 150.00 8/29/2025 Yes 14 62 None
MRNA Moderna Inc Options Chain 3.60 3.75 3.68 0.10 0.69 -0.51 -0.04 32.85 36.00 8/29/2025 Yes 12 45 None
NEM Newmont Corp Options Chain 3.55 3.75 3.65 0.06 0.36 -0.55 -0.04 61.79 63.00 8/29/2025 Yes 16 72 None
BYON Options Chain 3.50 3.80 3.65 0.26 2.10 -0.55 -0.04 10.64 14.00 8/22/2025 No 3 17 None
ON ON Semiconductor Corp Options Chain 3.40 3.85 3.63 0.06 0.59 -0.44 -0.07 57.75 59.00 8/22/2025 Yes 8 47 None
TGTX TG Therapeutics Inc Options Chain 1.95 5.20 3.58 0.10 0.88 -0.42 -0.06 37.69 37.00 8/29/2025 Yes 9 45 None
WPM Wheaton Precious Metals Corp Options Chain 3.40 3.70 3.55 0.04 0.34 -0.43 -0.06 97.00 94.00 8/29/2025 Yes 12 63 None
NNE Nano Nuclear Energy Inc Options Chain 3.40 3.70 3.55 0.10 0.82 -0.43 -0.04 34.50 36.00 8/29/2025 No 3 20 None
TJX TJX Companies Inc Options Chain 3.40 3.65 3.53 0.03 0.22 -0.47 -0.06 126.17 126.00 8/29/2025 Yes 11 61 None
QUBT Quantum Computing Inc Options Chain 3.40 3.60 3.50 0.18 1.12 -0.53 -0.03 17.12 19.00 8/29/2025 Yes 7 33 None
CART Options Chain 3.30 3.70 3.50 0.07 0.46 -0.53 -0.04 50.01 51.00 8/29/2025 No 3 21 None
C Citigroup Inc Options Chain 3.45 3.55 3.50 0.04 0.24 -0.55 -0.04 94.48 97.00 8/29/2025 No 17 83 None
TOST Toast Inc - Class A Options Chain 2.86 4.10 3.48 0.07 0.55 -0.43 -0.05 47.70 47.00 8/29/2025 Yes 11 49 None
PINS Pinterest Inc - Class A Options Chain 3.25 3.65 3.45 0.09 0.59 -0.52 -0.04 38.23 39.00 8/29/2025 Yes 17 55 None
CVS CVS Health Corp Options Chain 3.35 3.55 3.45 0.05 0.36 -0.54 -0.04 61.09 63.00 8/29/2025 Yes 15 65 None
PYPL PayPal Holdings Inc Options Chain 3.35 3.45 3.40 0.04 0.40 -0.43 -0.06 76.99 76.00 8/29/2025 Yes 11 60 None
RTX RTX Corp Options Chain 3.30 3.50 3.40 0.02 0.21 -0.44 -0.06 149.49 155.00 8/29/2025 Yes 10 64 None
CF CF Industries Holdings Inc Options Chain 3.20 3.60 3.40 0.04 0.31 -0.46 -0.05 92.56 93.00 8/29/2025 Yes 13 67 None
XOM Exxon Mobil Corp Options Chain 3.30 3.50 3.40 0.03 0.23 -0.51 -0.04 108.80 110.00 8/29/2025 Yes 12 76 None
DKNG DraftKings Inc - Class A Options Chain 3.30 3.50 3.40 0.07 0.50 -0.52 -0.04 44.56 46.00 8/29/2025 Yes 4 46 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 2.20 4.60 3.40 0.19 0.95 -0.55 -0.03 15.75 18.00 8/29/2025 Yes 11 41 None
WDC Western Digital Corp Options Chain 3.15 3.60 3.38 0.05 0.42 -0.45 -0.05 67.19 69.00 8/29/2025 Yes 12 66 None
CELH Celsius Holdings Inc Options Chain 3.25 3.45 3.35 0.07 0.60 -0.46 -0.04 44.31 45.00 8/29/2025 Yes 8 51 None
COP Conoco Phillips Options Chain 3.15 3.50 3.33 0.04 0.30 -0.49 -0.05 93.00 95.00 8/22/2025 Yes 12 76 None
OUST Ouster Inc - Class A Options Chain 3.20 3.40 3.30 0.13 1.09 -0.40 -0.05 27.30 26.00 8/29/2025 Yes 9 36 None
ABT Abbott Laboratories Options Chain 2.94 3.65 3.30 0.03 0.19 -0.52 -0.04 125.75 127.00 8/29/2025 No 18 63 None
GEHC Options Chain 2.95 3.40 3.18 0.04 0.35 -0.46 -0.05 76.74 77.00 8/29/2025 No 3 21 None
BSX Boston Scientific Corp Options Chain 2.00 4.30 3.15 0.03 0.26 -0.43 -0.05 103.91 107.00 8/29/2025 Yes 7 61 None
GTLB Gitlab Inc - Class A Options Chain 3.00 3.30 3.15 0.07 0.46 -0.51 -0.04 46.14 48.00 8/29/2025 No 10 43 None
NKE Nike Inc - Class B Options Chain 3.10 3.20 3.15 0.04 0.27 -0.53 -0.04 75.49 78.00 8/29/2025 No 9 54 None
RGTI Options Chain 2.85 3.45 3.15 0.18 1.18 -0.53 -0.03 15.49 17.50 8/29/2025 No 3 18 None
ZM Zoom Video Communications Inc - Class A Options Chain 2.30 3.95 3.13 0.04 0.30 -0.53 -0.04 75.44 77.00 8/29/2025 Yes 16 58 None
GRRR Gorilla Technology Group Inc Options Chain 2.95 3.30 3.13 0.16 1.02 -0.53 -0.03 17.91 19.50 8/29/2025 No 10 13 None
BSX Boston Scientific Corp Options Chain 2.90 3.30 3.10 0.03 0.18 -0.55 -0.04 103.91 109.00 8/29/2025 Yes 7 61 None
SG Sweetgreen Inc - Class A Options Chain 3.00 3.20 3.10 0.17 1.01 -0.55 -0.03 15.32 18.00 8/29/2025 Yes 7 28 None
PONY Pony AI Inc Options Chain 2.67 3.45 3.06 0.18 1.00 -0.55 -0.03 14.15 17.00 8/29/2025 No 3 17 None
U Unity Software Inc Options Chain 2.98 3.10 3.04 0.09 0.86 -0.45 -0.06 34.45 33.00 8/22/2025 Yes 6 42 None
ZM Zoom Video Communications Inc - Class A Options Chain 2.62 3.40 3.01 0.04 0.30 -0.48 -0.04 75.44 76.00 8/29/2025 Yes 16 58 None
BBY Best Buy Co. Inc Options Chain 2.44 3.55 3.00 0.04 0.39 -0.43 -0.05 68.25 68.00 8/29/2025 No 12 61 None
OSCR Oscar Health Inc - Class A Options Chain 2.90 3.10 3.00 0.17 1.02 -0.55 -0.03 14.59 17.50 8/29/2025 Yes 14 47 None
QBTS D-Wave Quantum Inc Options Chain 2.77 3.15 2.96 0.15 1.23 -0.41 -0.04 17.74 20.00 8/29/2025 Yes 6 26 None
CL Colgate-Palmolive Company Options Chain 2.80 3.10 2.95 0.03 0.22 -0.53 -0.04 88.70 90.00 8/29/2025 Yes 13 64 None
DAL Delta Air Lines Inc Options Chain 2.85 2.99 2.92 0.05 0.34 -0.54 -0.03 55.69 57.00 8/29/2025 No 13 64 None
XOM Exxon Mobil Corp Options Chain 2.75 3.05 2.90 0.03 0.23 -0.46 -0.04 108.80 109.00 8/29/2025 Yes 12 76 None
CMG Chipotle Mexican Grill Options Chain 2.81 2.98 2.90 0.05 0.40 -0.53 -0.04 52.45 54.00 8/22/2025 Yes 12 54 None
DOCU DocuSign Inc Options Chain 2.63 3.15 2.89 0.04 0.30 -0.46 -0.05 81.64 81.00 8/29/2025 No 13 53 None
DOW Dow Inc Options Chain 2.23 3.50 2.87 0.09 0.67 -0.51 -0.03 29.64 31.00 8/29/2025 Yes 11 51 None
ONON On Holding AG Class A Options Chain 2.78 2.94 2.86 0.06 0.50 -0.42 -0.05 50.55 51.00 8/29/2025 No 11 54 None
MRK Merck & Co Inc Options Chain 2.74 2.95 2.85 0.03 0.33 -0.42 -0.05 81.81 83.00 8/29/2025 Yes 15 73 None
JOBY Joby Aviation Inc Options Chain 2.80 2.90 2.85 0.15 0.92 -0.54 -0.03 16.73 19.00 8/29/2025 Yes 6 39 None
MDLZ Mondelez International Inc - Class A Options Chain 2.60 3.10 2.85 0.04 0.47 -0.55 -0.04 71.22 72.00 8/29/2025 Yes 9 67 None
EQT EQT Corp Options Chain 2.67 3.00 2.84 0.05 0.35 -0.53 -0.04 54.40 53.00 8/29/2025 Yes 7 61 None
BTDR Bitdeer Technologies Holding Company Options Chain 2.65 3.00 2.83 0.18 1.09 -0.53 -0.03 14.80 16.00 8/29/2025 Yes 6 38 None
AI C3.ai Inc - Class A Options Chain 2.62 2.99 2.81 0.09 0.56 -0.55 -0.03 28.49 30.50 8/29/2025 No 7 35 None
USAR USA Rare Earth Inc - Class A Options Chain 2.40 3.20 2.80 0.21 1.19 -0.55 -0.02 13.05 13.50 8/29/2025 No 3 17 None
SCHW Charles Schwab Corp Options Chain 2.73 2.80 2.77 0.03 0.20 -0.53 -0.03 95.70 96.00 8/29/2025 No 14 67 None
JNJ Johnson & Johnson Options Chain 2.53 2.98 2.76 0.02 0.14 -0.49 -0.06 167.82 170.00 8/22/2025 No 15 73 None
EH EHang Holdings Ltd Options Chain 2.40 3.10 2.75 0.13 0.88 -0.52 -0.03 19.84 21.50 8/29/2025 Yes 11 3 None
WMT Walmart Inc Options Chain 2.65 2.81 2.73 0.03 0.26 -0.44 -0.04 96.00 95.00 8/29/2025 Yes 11 56 None
EBAY EBay Inc Options Chain 2.58 2.88 2.73 0.03 0.32 -0.45 -0.06 82.00 81.00 8/22/2025 Yes 11 65 None
PEP PepsiCo Inc Options Chain 2.05 3.35 2.70 0.02 0.17 -0.43 -0.06 146.10 145.00 8/29/2025 No 10 58 None
IOVA Iovance Biotherapeutics Inc Options Chain 0.45 4.90 2.68 0.67 0.03 -0.46 -0.01 3.24 4.00 8/29/2025 Yes 13 33 None
HUT Hut 8 Corp Options Chain 2.53 2.80 2.67 0.12 0.80 -0.50 -0.03 21.58 22.50 8/29/2025 No 7 41 None
BBWI Bath & Body Works Inc Options Chain 2.55 2.75 2.65 0.08 0.49 -0.54 -0.03 32.81 34.00 8/29/2025 Yes 13 58 None
SO Southern Company Options Chain 2.40 2.85 2.63 0.03 0.20 -0.55 -0.04 95.90 96.00 8/22/2025 Yes 11 70 None
ENVX Enovix Corporation Options Chain 1.75 3.45 2.60 0.16 1.13 -0.54 -0.03 14.67 16.00 8/22/2025 Yes 5 35 None
ADM Archer Daniels Midland Company Options Chain 2.50 2.70 2.60 0.05 0.29 -0.55 -0.03 55.60 57.00 8/29/2025 Yes 11 53 None
ENPH Enphase Energy Inc Options Chain 2.52 2.66 2.59 0.07 0.64 -0.42 -0.04 39.05 36.00 8/29/2025 Yes 10 50 None
BMY Bristol-Myers Squibb Company Options Chain 2.42 2.76 2.59 0.05 0.33 -0.54 -0.03 47.85 50.00 8/29/2025 Yes 12 61 None
PM Philip Morris International Inc Options Chain 2.30 2.85 2.58 0.02 0.24 -0.33 -0.07 165.85 160.00 8/29/2025 Yes 10 68 None
SERV Serve Robotics Inc Options Chain 2.50 2.65 2.58 0.20 1.20 -0.54 -0.02 11.19 13.00 8/29/2025 No 3 17 None
NEM Newmont Corp Options Chain 2.47 2.66 2.57 0.04 0.37 -0.44 -0.04 61.79 61.00 8/29/2025 Yes 16 72 None
BE Bloom Energy Corp - Class A Options Chain 2.45 2.65 2.55 0.10 0.82 -0.42 -0.04 26.05 26.50 8/29/2025 Yes 7 6 None
PG Procter & Gamble Company Options Chain 2.41 2.67 2.54 0.02 0.21 -0.34 -0.07 158.25 155.00 8/29/2025 Yes 11 72 None
MRNA Moderna Inc Options Chain 2.42 2.63 2.53 0.07 0.68 -0.41 -0.04 32.85 34.00 8/29/2025 Yes 12 45 None
WFC Wells Fargo & Company Options Chain 2.50 2.54 2.52 0.03 0.22 -0.50 -0.03 82.55 84.00 8/29/2025 No 13 73 None
KSS Kohl`s Corp Options Chain 2.47 2.55 2.51 0.19 1.12 -0.54 -0.02 14.93 13.50 8/29/2025 Yes 14 56 None
C Citigroup Inc Options Chain 2.47 2.52 2.50 0.03 0.24 -0.44 -0.03 94.48 95.00 8/29/2025 No 17 83 None
JD JD.com Inc Options Chain 2.39 2.60 2.50 0.07 0.47 -0.54 -0.03 34.02 35.00 8/29/2025 Yes 22 35
Growth Stock List
MDT Medtronic Plc Options Chain 2.07 2.91 2.49 0.03 0.22 -0.52 -0.05 92.00 93.00 8/22/2025 Yes 13 63 None
NEE NextEra Energy Inc Options Chain 2.34 2.61 2.48 0.03 0.26 -0.49 -0.03 77.49 73.00 8/29/2025 Yes 8 63 None
SOUN Options Chain 2.42 2.53 2.48 0.18 1.17 -0.52 -0.03 11.45 13.50 8/29/2025 No 3 17 None
TSCO Tractor Supply Company Options Chain 2.00 2.95 2.48 0.04 0.30 -0.53 -0.03 58.97 60.00 8/29/2025 Yes 10 61 None
AZN Astrazeneca plc Options Chain 2.29 2.65 2.47 0.03 0.29 -0.49 -0.04 70.72 73.00 8/22/2025 Yes 13 68 None
LI Li Auto Inc Options Chain 2.25 2.68 2.47 0.08 0.57 -0.49 -0.03 30.80 31.00 8/29/2025 No 17 21 None
PCT PureCycle Technologies Inc Options Chain 2.25 2.65 2.45 0.14 0.95 -0.53 -0.02 16.42 17.00 8/29/2025 Yes 2 34 None
CVS CVS Health Corp Options Chain 2.37 2.50 2.44 0.04 0.37 -0.42 -0.04 61.09 61.00 8/29/2025 Yes 15 65 None
BILI Bilibili Inc Options Chain 2.30 2.57 2.44 0.09 0.62 -0.52 -0.03 24.88 26.00 8/29/2025 Yes 12 13 None
CZR Caesars Entertainment Inc Options Chain 2.38 2.49 2.44 0.08 0.51 -0.54 -0.03 30.00 31.00 8/29/2025 Yes 7 47 None
FCX Freeport-McMoRan Inc Options Chain 2.36 2.52 2.44 0.05 0.34 -0.55 -0.03 45.91 46.00 8/29/2025 Yes 11 60 None
MNST Monster Beverage Corp Options Chain 2.35 2.50 2.43 0.04 0.28 -0.53 -0.03 60.01 60.00 8/29/2025 Yes 13 59 None
ABT Abbott Laboratories Options Chain 2.00 2.84 2.42 0.02 0.19 -0.41 -0.05 125.75 125.00 8/29/2025 No 18 63 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 2.05 2.70 2.38 0.06 0.41 -0.50 -0.03 38.94 39.00 8/29/2025 Yes 12 68 None
DKNG DraftKings Inc - Class A Options Chain 2.27 2.47 2.37 0.05 0.50 -0.41 -0.04 44.56 44.00 8/29/2025 Yes 4 46 None
LVS Las Vegas Sands Corp Options Chain 2.19 2.54 2.37 0.05 0.35 -0.51 -0.03 48.55 49.00 8/29/2025 Yes 11 62 None
IQ iQIYI Inc Options Chain 1.18 3.55 2.37 0.68 0.00 -0.54 -0.01 1.99 3.50 8/29/2025 Yes 11 3 None
MTCH Match Group Inc - New Options Chain 2.26 2.47 2.37 0.07 0.46 -0.55 -0.03 33.64 35.00 8/22/2025 Yes 11 56 None
RKT Rocket Companies Inc Class A Options Chain 1.93 2.72 2.33 0.14 0.99 -0.53 -0.03 17.29 17.00 8/22/2025 Yes 7 43 None
CHWY Chewy Inc - Class A Options Chain 2.00 2.64 2.32 0.06 0.42 -0.52 -0.03 38.24 38.00 8/29/2025 Yes 14 43 None
QUBT Quantum Computing Inc Options Chain 2.25 2.35 2.30 0.14 1.13 -0.41 -0.03 17.12 17.00 8/29/2025 Yes 7 33 None
CART Options Chain 2.10 2.45 2.28 0.05 0.48 -0.41 -0.05 50.01 49.00 8/22/2025 No 3 21 None
SCHW Charles Schwab Corp Options Chain 2.24 2.31 2.28 0.02 0.20 -0.47 -0.03 95.70 95.00 8/29/2025 No 14 67 None
SOFI SoFi Technologies Inc Options Chain 2.21 2.35 2.28 0.10 0.64 -0.53 -0.02 21.11 22.50 8/29/2025 Yes 11 50 None
GME Gamestop Corporation - Class A Options Chain 2.15 2.40 2.28 0.09 0.58 -0.54 -0.03 24.23 25.00 8/29/2025 No 16 35 None
GM General Motors Company Options Chain 2.20 2.33 2.27 0.04 0.28 -0.54 -0.03 49.00 54.00 8/29/2025 Yes 14 68 None
MARA Marathon Digital Holdings Inc Options Chain 2.23 2.28 2.26 0.12 0.79 -0.52 -0.03 20.00 18.50 8/29/2025 Yes 6 40 None
PINS Pinterest Inc - Class A Options Chain 2.17 2.33 2.25 0.06 0.57 -0.41 -0.04 38.23 37.00 8/29/2025 Yes 17 55 None
SO Southern Company Options Chain 2.05 2.45 2.25 0.02 0.17 -0.50 -0.03 95.90 95.00 8/29/2025 Yes 11 70 None
GEO Geo Group Inc Options Chain 2.15 2.35 2.25 0.09 0.61 -0.52 -0.03 23.90 24.50 8/29/2025 Yes 5 43 None
RIOT Riot Platforms Inc Options Chain 2.20 2.28 2.24 0.14 0.87 -0.55 -0.02 14.40 15.50 8/29/2025 Yes 10 38 None
IOT Samsara Inc - Class A Options Chain 2.00 2.45 2.23 0.06 0.43 -0.49 -0.03 38.17 39.00 8/29/2025 No 7 31 None
GLW Corning Inc Options Chain 2.07 2.34 2.21 0.04 0.31 -0.48 -0.03 54.13 56.00 8/29/2025 Yes 5 57 None
IREN Iris Energy Ltd Options Chain 1.95 2.45 2.20 0.12 1.05 -0.39 -0.04 18.85 18.50 8/29/2025 No 9 34 None
NKE Nike Inc - Class B Options Chain 2.13 2.27 2.20 0.03 0.28 -0.42 -0.04 75.49 76.00 8/29/2025 No 9 54 None
USAR USA Rare Earth Inc - Class A Options Chain 1.75 2.65 2.20 0.18 1.20 -0.47 -0.02 13.05 12.50 8/29/2025 No 3 17 None
CSCO Cisco Systems Inc Options Chain 2.06 2.33 2.20 0.03 0.25 -0.49 -0.03 68.57 69.00 8/29/2025 Yes 10 67 None
MGM MGM Resorts International Options Chain 2.15 2.25 2.20 0.06 0.40 -0.52 -0.03 38.12 39.00 8/29/2025 Yes 9 53 None
GRRR Gorilla Technology Group Inc Options Chain 2.00 2.35 2.18 0.12 1.00 -0.43 -0.03 17.91 18.00 8/29/2025 No 10 13 None
DJT Trump Media & Technology Group Corp Options Chain 1.97 2.35 2.16 0.11 0.68 -0.53 -0.02 19.95 20.50 8/29/2025 No 3 18 None
RUN Sunrun Inc Options Chain 2.11 2.20 2.16 0.18 0.99 -0.55 -0.02 11.12 12.00 8/29/2025 Yes 7 45 None
SNV Synovus Financial Corp Options Chain 1.00 3.30 2.15 0.04 0.49 -0.31 -0.04 59.65 55.00 8/29/2025 No 14 74 None
ENVX Enovix Corporation Options Chain 1.46 2.83 2.15 0.15 1.16 -0.38 -0.03 14.67 14.00 8/29/2025 Yes 5 35 None
GTLB Gitlab Inc - Class A Options Chain 2.00 2.30 2.15 0.05 0.46 -0.40 -0.04 46.14 46.00 8/29/2025 No 10 43 None
HLF Herbalife Ltd Options Chain 0.95 3.30 2.13 0.19 1.64 -0.48 -0.02 9.68 11.00 8/22/2025 Yes 16 28 None
SHEL Shell Plc ADR (Representing - ) Options Chain 2.00 2.25 2.13 0.03 0.20 -0.53 -0.02 71.50 73.00 8/29/2025 Yes 14 70 None
APLD Options Chain 2.03 2.19 2.11 0.18 1.06 -0.54 -0.02 11.13 12.00 8/29/2025 No 3 17 None
BBWI Bath & Body Works Inc Options Chain 2.00 2.20 2.10 0.06 0.50 -0.47 -0.03 32.81 33.00 8/29/2025 Yes 13 58 None
AA Alcoa Corp Options Chain 2.02 2.17 2.10 0.06 0.47 -0.55 -0.03 31.97 33.00 8/22/2025 No 15 47 None
DOW Dow Inc Options Chain 1.55 2.63 2.09 0.07 0.61 -0.43 -0.03 29.64 30.00 8/29/2025 Yes 11 51 None
PLCE Childrens Place Inc Options Chain 0.95 3.20 2.08 0.26 4.02 -0.51 -0.02 7.05 8.00 8/29/2025 Yes 8 25 None
QXO SilverSun Technologies Inc Options Chain 1.95 2.20 2.08 0.09 0.57 -0.54 -0.02 22.65 23.00 8/29/2025 No 3 19 None
LUV Southwest Airlines Company Options Chain 2.01 2.12 2.07 0.05 0.42 -0.52 -0.03 37.26 38.00 8/22/2025 Yes 11 47 None
MDT Medtronic Plc Options Chain 1.48 2.63 2.06 0.02 0.22 -0.46 -0.06 92.00 92.00 8/22/2025 Yes 13 63 None
MOS Mosaic Company Options Chain 2.03 2.09 2.06 0.05 0.35 -0.55 -0.02 36.20 38.00 8/29/2025 Yes 14 62 None
WFC Wells Fargo & Company Options Chain 2.03 2.07 2.05 0.02 0.22 -0.43 -0.03 82.55 83.00 8/29/2025 No 13 73 None
ADM Archer Daniels Midland Company Options Chain 1.95 2.15 2.05 0.04 0.30 -0.47 -0.03 55.60 56.00 8/29/2025 Yes 11 53 None
RCAT Red Cat Holdings Inc Options Chain 2.00 2.10 2.05 0.20 1.18 -0.54 -0.02 9.06 10.50 8/29/2025 No 8 31 None
SG Sweetgreen Inc - Class A Options Chain 1.80 2.25 2.03 0.13 1.09 -0.41 -0.03 15.32 16.00 8/29/2025 Yes 7 28 None
NEE NextEra Energy Inc Options Chain 1.90 2.15 2.03 0.03 0.27 -0.43 -0.03 77.49 72.00 8/29/2025 Yes 8 63 None
BBAI BigBear.ai Inc Options Chain 1.95 2.10 2.03 0.23 1.36 -0.54 -0.02 7.34 9.00 8/29/2025 Yes 4 21 None
PONY Pony AI Inc Options Chain 1.73 2.31 2.02 0.13 1.12 -0.41 -0.03 14.15 15.00 8/29/2025 No 3 17 None
OXY Occidental Petroleum Corp Options Chain 1.94 2.09 2.02 0.04 0.32 -0.51 -0.03 43.62 45.00 8/29/2025 Yes 12 66 None
RGTI Options Chain 1.93 2.08 2.01 0.13 1.02 -0.43 -0.03 15.49 16.00 8/29/2025 No 3 18 None
WMB Williams Cos Inc Options Chain 1.85 2.15 2.00 0.03 0.27 -0.49 -0.03 57.75 58.00 8/29/2025 Yes 8 67 None
CNC Centene Corp Options Chain 1.60 2.35 1.98 0.07 0.57 -0.49 -0.03 27.93 30.00 8/29/2025 Yes 17 66 None
VG Venture Global Inc - Class A Options Chain 1.80 2.15 1.98 0.13 2.06 -0.52 -0.02 15.21 15.50 8/22/2025 No 6 53 None
HOG Harley-Davidson Inc Options Chain 1.90 2.05 1.98 0.08 0.51 -0.53 -0.02 24.44 26.00 8/29/2025 Yes 11 64 None
CL Colgate-Palmolive Company Options Chain 1.80 2.10 1.95 0.02 0.24 -0.41 -0.05 88.70 88.00 8/22/2025 Yes 13 64 None
MNST Monster Beverage Corp Options Chain 1.90 2.00 1.95 0.03 0.29 -0.45 -0.03 60.01 59.00 8/29/2025 Yes 13 59 None
DAL Delta Air Lines Inc Options Chain 1.89 1.96 1.93 0.04 0.35 -0.41 -0.03 55.69 55.00 8/29/2025 No 13 64 None
BTDR Bitdeer Technologies Holding Company Options Chain 1.80 2.05 1.93 0.13 1.10 -0.42 -0.03 14.80 14.50 8/29/2025 Yes 6 38 None
JOBY Joby Aviation Inc Options Chain 1.85 2.00 1.93 0.11 0.90 -0.43 -0.03 16.73 17.50 8/29/2025 Yes 6 39 None
AI C3.ai Inc - Class A Options Chain 1.68 2.18 1.93 0.07 0.56 -0.44 -0.03 28.49 29.00 8/29/2025 No 7 35 None
MBLY Options Chain 1.82 2.04 1.93 0.11 0.70 -0.54 -0.02 16.23 17.00 8/29/2025 No 3 18 None
EQT EQT Corp Options Chain 1.65 2.17 1.91 0.04 0.37 -0.41 -0.04 54.40 51.00 8/29/2025 Yes 7 61 None
LI Li Auto Inc Options Chain 1.72 2.10 1.91 0.06 0.56 -0.42 -0.03 30.80 30.00 8/29/2025 No 17 21 None
SRPT Sarepta Therapeutics Inc Options Chain 1.70 2.10 1.90 0.15 1.43 -0.36 -0.03 13.50 13.00 8/29/2025 Yes 11 41 None
HUT Hut 8 Corp Options Chain 1.79 2.00 1.90 0.09 0.81 -0.44 -0.04 21.58 21.50 8/22/2025 No 7 41 None
TSCO Tractor Supply Company Options Chain 1.65 2.15 1.90 0.03 0.34 -0.45 -0.04 58.97 59.00 8/22/2025 Yes 10 61 None
UMAC Unusual Machines Inc Options Chain 1.80 2.00 1.90 0.17 1.29 -0.48 -0.02 10.25 11.00 8/29/2025 No 3 17 None
AR Antero Resources Corp Options Chain 1.80 2.00 1.90 0.06 0.42 -0.50 -0.03 33.52 33.00 8/29/2025 Yes 10 57 None
RILY B. Riley Financial Inc Options Chain 0.03 3.75 1.89 0.29 3.41 -0.55 -0.01 5.76 6.50 8/29/2025 Yes 12 26 None
FCX Freeport-McMoRan Inc Options Chain 1.39 2.37 1.88 0.04 0.42 -0.39 -0.03 45.91 44.00 8/29/2025 Yes 11 60 None
QS QuantumScape Corp - Class A Options Chain 1.74 2.01 1.88 0.15 1.24 -0.39 -0.03 13.76 12.50 8/29/2025 Yes 9 28 None
XPEV XPeng Inc Options Chain 1.82 1.94 1.88 0.10 0.65 -0.51 -0.02 19.00 19.50 8/29/2025 Yes 12 52 None
LVS Las Vegas Sands Corp Options Chain 1.77 1.95 1.86 0.04 0.35 -0.43 -0.03 48.55 48.00 8/29/2025 Yes 11 62 None
BILI Bilibili Inc Options Chain 1.74 1.97 1.86 0.07 0.61 -0.45 -0.03 24.88 25.00 8/29/2025 Yes 12 13 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.82 1.90 1.86 0.07 0.49 -0.53 -0.02 23.68 25.00 8/29/2025 Yes 13 56 None
DVN Devon Energy Corp Options Chain 1.81 1.91 1.86 0.05 0.36 -0.53 -0.02 32.99 34.00 8/29/2025 Yes 9 64 None
PLCE Childrens Place Inc Options Chain 0.50 3.20 1.85 0.31 2.91 -0.39 -0.02 7.05 6.00 8/22/2025 Yes 8 25 None
KULR KULR Technology Group Inc Options Chain 1.75 1.95 1.85 0.23 1.24 -0.55 -0.02 6.79 8.00 8/29/2025 Yes 9 27 None
CPRI Capri Holdings Ltd Options Chain 1.60 2.06 1.83 0.09 0.65 -0.55 -0.02 19.53 20.50 8/22/2025 Yes 4 35 None
GM General Motors Company Options Chain 1.69 1.94 1.82 0.03 0.30 -0.45 -0.03 49.00 53.00 8/29/2025 Yes 14 68 None
S SentinelOne Inc - Class A Options Chain 1.30 2.30 1.80 0.09 0.64 -0.51 -0.02 19.44 20.00 8/29/2025 Yes 8 38 None
GLW Corning Inc Options Chain 1.69 1.88 1.79 0.03 0.32 -0.41 -0.03 54.13 55.00 8/29/2025 Yes 5 57 None
OSCR Oscar Health Inc - Class A Options Chain 1.70 1.85 1.78 0.11 1.01 -0.40 -0.03 14.59 15.50 8/29/2025 Yes 14 47 None
CSCO Cisco Systems Inc Options Chain 1.62 1.94 1.78 0.03 0.26 -0.42 -0.03 68.57 68.00 8/29/2025 Yes 10 67 None
NVTS Navitas Semiconductor Corp Options Chain 1.70 1.85 1.78 0.19 1.22 -0.51 -0.02 8.54 9.50 8/29/2025 Yes 10 32 None
INTC Intel Corp Options Chain 1.68 1.87 1.78 0.07 0.53 -0.51 -0.02 23.39 24.00 8/29/2025 Yes 4 42 None
NVAX Novavax Inc Options Chain 1.17 2.38 1.78 0.20 2.55 -0.52 -0.02 7.22 9.00 8/22/2025 Yes 19 48
Small Cap Stock List
APA APA Corporation Options Chain 0.85 2.69 1.77 0.09 0.91 -0.41 -0.02 18.74 19.00 8/22/2025 Yes 14 62 None
LUNR Intuitive Machines Inc - Class A Options Chain 1.53 1.98 1.76 0.14 1.31 -0.40 -0.03 11.43 13.00 8/22/2025 Yes 7 24 None
KR Kroger Company Options Chain 1.69 1.82 1.76 0.02 0.21 -0.49 -0.03 73.16 73.00 8/22/2025 No 12 63 None
CNC Centene Corp Options Chain 1.70 1.80 1.75 0.06 0.55 -0.42 -0.03 27.93 29.00 8/29/2025 Yes 17 66 None
BYND Beyond Meat Inc Options Chain 1.00 2.49 1.75 0.35 2.44 -0.45 -0.02 4.79 5.00 8/29/2025 Yes 9 24 None
PAAS Pan American Silver Corp Options Chain 1.70 1.80 1.75 0.06 0.44 -0.48 -0.03 30.21 30.00 8/29/2025 Yes 15 57 None
BTU Peabody Energy Corp New Options Chain 1.69 1.80 1.75 0.10 0.62 -0.54 -0.02 17.36 18.00 8/29/2025 Yes 18 25 None
SLB SLB Options Chain 1.71 1.77 1.74 0.05 0.31 -0.55 -0.02 34.42 36.00 8/29/2025 No 11 69 None
MT ArcelorMittal Options Chain 1.65 1.80 1.73 0.05 0.35 -0.50 -0.02 34.24 35.00 8/29/2025 Yes 16 70 None
AA Alcoa Corp Options Chain 1.66 1.78 1.72 0.05 0.45 -0.46 -0.02 31.97 32.00 8/29/2025 No 15 47 None
BYON Options Chain 1.60 1.80 1.70 0.15 1.43 -0.36 -0.03 10.64 11.00 8/29/2025 No 3 17 None
GEO Geo Group Inc Options Chain 1.60 1.80 1.70 0.07 0.62 -0.43 -0.03 23.90 23.50 8/29/2025 Yes 5 43 None
AES AES Corp Options Chain 0.75 2.65 1.70 0.12 0.91 -0.51 -0.01 13.87 14.00 8/29/2025 Yes 12 56 None
LYFT Lyft Inc Cls A Options Chain 1.67 1.73 1.70 0.11 0.68 -0.54 -0.02 14.84 15.50 8/29/2025 Yes 10 38 None
FUBO fuboTV Inc Options Chain 1.04 2.34 1.69 0.34 4.51 -0.53 -0.02 3.41 5.00 8/22/2025 Yes 14 36
Small Cap Stock List
PENN PENN Entertainment Inc Options Chain 1.61 1.76 1.69 0.09 0.98 -0.53 -0.02 18.45 19.50 8/29/2025 Yes 9 49 None
JNJ Johnson & Johnson Options Chain 1.16 2.20 1.68 0.01 0.14 -0.30 -0.02 167.82 165.00 8/29/2025 No 15 73 None
IOT Samsara Inc - Class A Options Chain 1.55 1.80 1.68 0.04 0.42 -0.41 -0.03 38.17 38.00 8/29/2025 No 7 31 None
MGM MGM Resorts International Options Chain 1.61 1.75 1.68 0.04 0.40 -0.43 -0.03 38.12 38.00 8/29/2025 Yes 9 53 None
SOFI SoFi Technologies Inc Options Chain 1.64 1.69 1.67 0.08 0.64 -0.44 -0.02 21.11 21.50 8/29/2025 Yes 11 50 None
CORZ Core Scientific Inc - New Options Chain 1.59 1.75 1.67 0.12 0.81 -0.51 -0.02 13.50 14.00 8/29/2025 Yes 5 26 None
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 0.95 2.36 1.66 0.10 0.44 -0.54 -0.01 16.25 17.00 8/29/2025 Yes 5 37 None
TECK Teck Resources Ltd - Class B - Class B (Sub Voting) Options Chain 1.55 1.75 1.65 0.04 0.42 -0.42 -0.03 38.94 38.00 8/29/2025 Yes 12 68 None
MDLZ Mondelez International Inc - Class A Options Chain 1.45 1.85 1.65 0.02 0.24 -0.44 -0.04 71.22 70.00 8/22/2025 Yes 9 67 None
ACHR Archer Aviation Inc - Class A Options Chain 1.62 1.67 1.65 0.14 0.91 -0.51 -0.02 11.18 12.00 8/29/2025 Yes 10 38 None
CHWY Chewy Inc - Class A Options Chain 1.51 1.76 1.64 0.04 0.38 -0.44 -0.03 38.24 37.00 8/29/2025 Yes 14 43 None
SERV Serve Robotics Inc Options Chain 1.55 1.70 1.63 0.14 1.18 -0.41 -0.02 11.19 11.50 8/29/2025 No 3 17 None
MARA Marathon Digital Holdings Inc Options Chain 1.57 1.68 1.63 0.09 0.77 -0.44 -0.02 20.00 17.50 8/29/2025 Yes 6 40 None
CLSK Cleanspark Inc Options Chain 1.59 1.66 1.63 0.13 0.84 -0.50 -0.02 12.94 13.00 8/29/2025 Yes 6 41 None
BMY Bristol-Myers Squibb Company Options Chain 1.47 1.77 1.62 0.03 0.35 -0.40 -0.03 47.85 48.00 8/29/2025 Yes 12 61 None
CPNG Coupang Inc - Class A Options Chain 1.45 1.77 1.61 0.05 0.36 -0.51 -0.02 30.76 31.00 8/29/2025 Yes 13 37 None
KO Coca-Cola Company Options Chain 1.48 1.74 1.61 0.02 0.16 -0.55 -0.02 69.64 70.00 8/29/2025 Yes 9 69 None
SHEL Shell Plc ADR (Representing - ) Options Chain 1.50 1.70 1.60 0.02 0.20 -0.44 -0.02 71.50 72.00 8/29/2025 Yes 14 70 None
CIFR Cipher Mining Inc Options Chain 1.52 1.68 1.60 0.21 1.31 -0.52 -0.02 7.07 7.50 8/29/2025 Yes 6 37 None
BAX Baxter International Inc Options Chain 1.50 1.70 1.60 0.06 0.84 -0.52 -0.02 27.69 29.00 8/29/2025 Yes 8 49 None
TRIP TripAdvisor Inc Options Chain 1.50 1.70 1.60 0.08 0.59 -0.55 -0.02 17.50 19.00 8/22/2025 Yes 10 37 None
OPEN Opendoor Technologies Inc Options Chain 1.43 1.75 1.59 0.45 2.42 -0.52 -0.01 2.76 3.50 8/29/2025 Yes 7 24 None
WMB Williams Cos Inc Options Chain 1.50 1.65 1.58 0.03 0.28 -0.42 -0.03 57.75 57.00 8/29/2025 Yes 8 67 None
OXY Occidental Petroleum Corp Options Chain 1.53 1.60 1.57 0.04 0.33 -0.42 -0.03 43.62 44.00 8/29/2025 Yes 12 66 None
DJT Trump Media & Technology Group Corp Options Chain 1.44 1.70 1.57 0.08 0.67 -0.44 -0.02 19.95 19.50 8/29/2025 No 3 18 None
RKT Rocket Companies Inc Class A Options Chain 1.39 1.72 1.56 0.10 0.81 -0.43 -0.02 17.29 16.00 8/29/2025 Yes 7 43 None
CMG Chipotle Mexican Grill Options Chain 1.42 1.67 1.55 0.03 0.37 -0.34 -0.04 52.45 51.00 8/29/2025 Yes 12 54 None
PCT PureCycle Technologies Inc Options Chain 1.35 1.75 1.55 0.10 0.93 -0.39 -0.03 16.42 15.50 8/29/2025 Yes 2 34 None
LUV Southwest Airlines Company Options Chain 1.13 1.95 1.54 0.04 0.53 -0.34 -0.03 37.26 36.00 8/22/2025 Yes 11 47 None
ZETA Zeta Global Holdings Corp - Class A Options Chain 0.95 2.10 1.53 0.10 0.93 -0.35 -0.03 15.75 15.50 8/29/2025 Yes 11 41 None
MOS Mosaic Company Options Chain 1.48 1.57 1.53 0.04 0.35 -0.45 -0.02 36.20 37.00 8/29/2025 Yes 14 62 None
MO Altria Group Inc Options Chain 1.48 1.57 1.53 0.03 0.22 -0.49 -0.03 59.40 60.00 8/22/2025 Yes 12 68 None
GSK GSK Plc Options Chain 1.30 1.75 1.53 0.04 0.35 -0.49 -0.02 37.00 38.00 8/22/2025 Yes 12 53 None
CCL Carnival Corp (Paired Stock) Options Chain 1.39 1.65 1.52 0.05 0.37 -0.49 -0.02 30.00 31.00 8/29/2025 No 13 60 None
KSS Kohl`s Corp Options Chain 1.46 1.55 1.51 0.13 1.05 -0.42 -0.02 14.93 12.00 8/29/2025 Yes 14 56 None
QXO SilverSun Technologies Inc Options Chain 1.40 1.60 1.50 0.07 0.57 -0.44 -0.02 22.65 22.00 8/29/2025 No 3 19 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 1.45 1.55 1.50 0.21 1.30 -0.53 -0.01 6.13 7.00 8/29/2025 Yes 3 25 None
HOG Harley-Davidson Inc Options Chain 1.40 1.55 1.48 0.06 0.52 -0.43 -0.02 24.44 25.00 8/29/2025 Yes 11 64 None
HTZ Hertz Global Holdings Inc (New) Options Chain 1.40 1.55 1.48 0.17 1.10 -0.52 -0.01 7.77 8.50 8/29/2025 Yes 7 23 None
KR Kroger Company Options Chain 1.37 1.53 1.45 0.02 0.20 -0.41 -0.02 73.16 72.00 8/29/2025 No 12 63 None
CZR Caesars Entertainment Inc Options Chain 1.36 1.51 1.44 0.05 0.52 -0.37 -0.03 30.00 29.00 8/29/2025 Yes 7 47 None
JD JD.com Inc Options Chain 1.39 1.49 1.44 0.04 0.46 -0.38 -0.03 34.02 33.00 8/29/2025 Yes 22 35
Growth Stock List
KHC Kraft Heinz Company Options Chain 1.15 1.73 1.44 0.05 0.37 -0.50 -0.01 28.74 29.00 8/29/2025 Yes 10 66 None
VFC VF Corp Options Chain 1.40 1.48 1.44 0.10 0.68 -0.52 -0.02 13.06 14.00 8/29/2025 Yes 8 43 None
EH EHang Holdings Ltd Options Chain 1.25 1.60 1.43 0.07 0.85 -0.34 -0.03 19.84 19.50 8/29/2025 Yes 11 3 None
GME Gamestop Corporation - Class A Options Chain 1.16 1.70 1.43 0.06 0.57 -0.40 -0.02 24.23 23.50 8/29/2025 No 16 35 None
XP XP Inc - Class A Options Chain 0.65 2.20 1.43 0.08 0.68 -0.45 -0.02 17.12 17.00 8/29/2025 Yes 18 63 None
RUM Rumble Inc - Class A Options Chain 1.35 1.50 1.43 0.14 0.90 -0.51 -0.02 9.58 10.50 8/29/2025 Yes 7 26 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.40 1.45 1.43 0.10 0.66 -0.52 -0.02 14.15 14.50 8/29/2025 Yes 8 29 None
SOUN Options Chain 1.37 1.46 1.42 0.12 1.11 -0.41 -0.03 11.45 12.00 8/22/2025 No 3 17 None
AES AES Corp Options Chain 0.55 2.25 1.40 0.10 0.90 -0.41 -0.01 13.87 13.50 8/29/2025 Yes 12 56 None
AR Antero Resources Corp Options Chain 1.30 1.50 1.40 0.04 0.42 -0.41 -0.03 33.52 32.00 8/29/2025 Yes 10 57 None
RCAT Red Cat Holdings Inc Options Chain 1.35 1.45 1.40 0.15 1.16 -0.43 -0.02 9.06 9.50 8/29/2025 No 8 31 None
DVN Devon Energy Corp Options Chain 1.20 1.60 1.40 0.04 0.40 -0.46 -0.02 32.99 33.00 8/22/2025 Yes 9 64 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 1.26 1.53 1.40 0.28 1.69 -0.51 -0.01 4.09 5.00 8/29/2025 No 7 39 None
TFC Truist Financial Corporation Options Chain 1.22 1.58 1.40 0.03 0.23 -0.53 -0.02 45.40 46.00 8/22/2025 No 16 66 None
USB U.S. Bancorp. Options Chain 1.24 1.54 1.39 0.03 0.21 -0.54 -0.02 46.57 47.00 8/29/2025 No 16 66 None
TMC TMC the metals company Inc Options Chain 1.30 1.45 1.38 0.17 1.28 -0.50 -0.01 7.22 8.00 8/29/2025 Yes 5 34 None
SIRI Sirius XM Holdings Inc Options Chain 1.33 1.43 1.38 0.06 0.40 -0.51 -0.01 23.99 24.50 8/29/2025 Yes 9 63 None
KGC Kinross Gold Corp Options Chain 0.68 2.05 1.37 0.09 0.42 -0.45 -0.01 16.50 16.00 8/29/2025 Yes 17 48 None
MTCH Match Group Inc - New Options Chain 1.32 1.40 1.36 0.04 0.43 -0.39 -0.03 33.64 33.00 8/29/2025 Yes 11 56 None
MBLY Options Chain 1.31 1.40 1.36 0.09 0.71 -0.44 -0.02 16.23 16.00 8/29/2025 No 3 18 None
HPQ HP Inc Options Chain 1.15 1.57 1.36 0.05 0.33 -0.55 -0.02 25.41 26.50 8/29/2025 No 12 54 None
CMCSA Comcast Corp - Class A Options Chain 1.30 1.40 1.35 0.04 0.29 -0.48 -0.02 35.33 36.00 8/29/2025 Yes 12 63 None
UUUU Energy Fuels Inc Options Chain 1.30 1.40 1.35 0.14 0.87 -0.54 -0.01 9.20 10.00 8/29/2025 Yes 6 38 None
HAL Halliburton Company Options Chain 1.22 1.47 1.35 0.06 0.39 -0.55 -0.01 21.49 22.50 8/29/2025 Yes 11 57 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 1.30 1.38 1.34 0.06 0.50 -0.43 -0.02 23.68 24.00 8/29/2025 Yes 13 56 None
BEKE KE Holdings Inc Options Chain 1.28 1.40 1.34 0.07 0.47 -0.51 -0.02 19.32 20.00 8/29/2025 Yes 17 21 None
APA APA Corporation Options Chain 1.20 1.47 1.34 0.07 0.50 -0.55 -0.02 18.74 20.00 8/22/2025 Yes 14 62 None
SU Suncor Energy Inc Options Chain 1.25 1.40 1.33 0.03 0.25 -0.50 -0.02 39.25 40.00 8/29/2025 Yes 15 76 None
TIGR UP Fintech Holding Ltd Options Chain 0.47 2.16 1.32 0.11 0.86 -0.47 -0.02 11.05 11.50 8/22/2025 No 17 11 None
UMAC Unusual Machines Inc Options Chain 1.20 1.40 1.30 0.13 1.26 -0.39 -0.02 10.25 10.00 8/29/2025 No 3 17 None
RIOT Riot Platforms Inc Options Chain 1.27 1.33 1.30 0.09 0.83 -0.40 -0.02 14.40 14.00 8/29/2025 Yes 10 38 None
NFE New Fortress Energy Inc - Class A Options Chain 0.75 1.85 1.30 0.29 1.79 -0.49 -0.01 4.15 4.50 8/29/2025 Yes 8 46 None
SNAP Snap Inc - Class A Options Chain 1.26 1.32 1.29 0.12 0.84 -0.50 -0.02 10.38 10.50 8/29/2025 Yes 6 35 None
OMEX Odyssey Marine Exploration Inc Options Chain 0.15 2.40 1.28 0.85 1.63 -0.31 -0.01 1.50 1.50 8/29/2025 Yes 12 26 None
MT ArcelorMittal Options Chain 1.20 1.35 1.28 0.04 0.37 -0.41 -0.02 34.24 34.00 8/29/2025 Yes 16 70 None
LAZR Luminar Technologies Inc - Class A Options Chain 0.52 2.02 1.27 0.36 3.02 -0.39 -0.01 3.51 3.50 8/29/2025 No 8 28 None
INTC Intel Corp Options Chain 1.25 1.29 1.27 0.06 0.53 -0.40 -0.02 23.39 23.00 8/29/2025 Yes 4 42 None
AEO American Eagle Outfitters Inc Options Chain 1.10 1.40 1.25 0.11 0.66 -0.54 -0.01 10.29 11.50 8/29/2025 Yes 19 47 None
TFC Truist Financial Corporation Options Chain 0.99 1.49 1.24 0.03 0.24 -0.41 -0.01 45.40 45.00 8/29/2025 No 16 66 None
SLB SLB Options Chain 1.18 1.29 1.24 0.04 0.32 -0.44 -0.02 34.42 35.00 8/29/2025 No 11 69 None
PAAS Pan American Silver Corp Options Chain 1.15 1.30 1.23 0.04 0.67 -0.39 -0.03 30.21 29.00 8/29/2025 Yes 15 57 None
RUN Sunrun Inc Options Chain 1.19 1.27 1.23 0.12 0.99 -0.40 -0.02 11.12 10.50 8/29/2025 Yes 7 45 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.11 1.35 1.23 0.09 0.66 -0.45 -0.02 14.15 14.00 8/29/2025 Yes 8 29 None
GAP Gap Inc Options Chain 1.08 1.37 1.23 0.06 1.04 -0.49 -0.02 20.77 20.50 8/29/2025 No 3 19 None
KO Coca-Cola Company Options Chain 1.15 1.27 1.21 0.02 0.17 -0.43 -0.02 69.64 69.00 8/29/2025 Yes 9 69 None
CLOV Clover Health Investments Corp - Class A Options Chain 0.40 2.02 1.21 0.35 3.02 -0.46 -0.01 3.27 3.50 8/22/2025 Yes 10 19 None
KULR KULR Technology Group Inc Options Chain 0.70 1.70 1.20 0.18 1.68 -0.35 -0.01 6.79 6.50 8/29/2025 Yes 9 27 None
APLD Options Chain 1.12 1.23 1.18 0.11 1.02 -0.38 -0.02 11.13 10.50 8/29/2025 No 3 17 None
ALLY Ally Financial Inc Options Chain 1.05 1.30 1.18 0.03 0.27 -0.44 -0.02 38.84 39.00 8/29/2025 No 9 63 None
CSX CSX Corp Options Chain 1.10 1.25 1.18 0.03 0.27 -0.47 -0.02 35.35 35.00 8/29/2025 Yes 9 54 None
MO Altria Group Inc Options Chain 1.10 1.24 1.17 0.02 0.21 -0.39 -0.03 59.40 59.00 8/29/2025 Yes 12 68 None
XPEV XPeng Inc Options Chain 1.12 1.22 1.17 0.06 0.63 -0.41 -0.02 19.00 18.50 8/22/2025 No 12 52 None
NVTS Navitas Semiconductor Corp Options Chain 1.10 1.20 1.15 0.14 1.19 -0.39 -0.02 8.54 8.50 8/29/2025 Yes 10 32 None
CPRI Capri Holdings Ltd Options Chain 1.08 1.21 1.15 0.06 0.59 -0.42 -0.02 19.53 19.50 8/22/2025 Yes 4 35 None
PENN PENN Entertainment Inc Options Chain 1.06 1.21 1.14 0.06 0.54 -0.42 -0.02 18.45 18.50 8/29/2025 Yes 9 49 None
SIRI Sirius XM Holdings Inc Options Chain 1.08 1.20 1.14 0.05 0.40 -0.45 -0.01 23.99 24.00 8/29/2025 Yes 9 63 None
CPNG Coupang Inc - Class A Options Chain 0.96 1.29 1.13 0.04 0.37 -0.41 -0.02 30.76 30.00 8/29/2025 Yes 13 37 None
LYFT Lyft Inc Cls A Options Chain 1.09 1.16 1.13 0.08 0.68 -0.42 -0.02 14.84 14.50 8/29/2025 Yes 10 38 None
GAP Gap Inc Options Chain 1.02 1.23 1.13 0.05 0.41 -0.51 -0.02 20.77 21.00 8/22/2025 No 3 19 None
IOVA Iovance Biotherapeutics Inc Options Chain 0.20 2.00 1.10 0.37 1.47 -0.28 -0.01 3.24 3.00 8/29/2025 Yes 13 33 None
BAX Baxter International Inc Options Chain 1.00 1.20 1.10 0.04 0.39 -0.41 -0.02 27.69 28.00 8/29/2025 Yes 8 49 None
USB U.S. Bancorp. Options Chain 0.96 1.24 1.10 0.02 0.22 -0.42 -0.02 46.57 46.00 8/29/2025 No 16 66 None
BTU Peabody Energy Corp New Options Chain 1.04 1.15 1.10 0.06 0.65 -0.42 -0.02 17.36 17.00 8/22/2025 Yes 18 25 None
TRIP TripAdvisor Inc Options Chain 1.00 1.20 1.10 0.06 0.57 -0.42 -0.02 17.50 18.00 8/29/2025 Yes 10 37 None
RUM Rumble Inc - Class A Options Chain 1.05 1.15 1.10 0.11 0.88 -0.44 -0.01 9.58 10.00 8/29/2025 Yes 7 26 None
BAC Bank Of America Corp Options Chain 1.07 1.12 1.10 0.02 0.21 -0.44 -0.02 47.88 48.00 8/29/2025 No 13 73 None
CPB Campbell Soup Company Options Chain 0.85 1.35 1.10 0.03 0.30 -0.45 -0.02 32.23 33.00 8/29/2025 Yes 9 58 None
TDOC Teladoc Health Inc Options Chain 0.99 1.20 1.10 0.12 0.93 -0.50 -0.02 8.47 9.00 8/22/2025 Yes 8 37 None
STNE StoneCo Ltd - Class A Options Chain 1.00 1.20 1.10 0.08 0.51 -0.51 -0.01 14.05 14.50 8/29/2025 Yes 8 56 None
CORZ Core Scientific Inc - New Options Chain 1.05 1.12 1.09 0.08 0.79 -0.39 -0.02 13.50 13.00 8/29/2025 Yes 5 26 None
S SentinelOne Inc - Class A Options Chain 0.75 1.40 1.08 0.06 0.55 -0.39 -0.02 19.44 19.00 8/29/2025 Yes 8 38 None
TMC TMC the metals company Inc Options Chain 1.00 1.15 1.08 0.14 1.16 -0.44 -0.01 7.22 7.50 8/29/2025 Yes 5 34 None
CLSK Cleanspark Inc Options Chain 1.03 1.08 1.06 0.09 0.83 -0.39 -0.02 12.94 12.00 8/29/2025 Yes 6 41 None
BBAI BigBear.ai Inc Options Chain 1.00 1.10 1.05 0.14 1.28 -0.36 -0.02 7.34 7.50 8/29/2025 Yes 4 21 None
ACHR Archer Aviation Inc - Class A Options Chain 1.01 1.09 1.05 0.10 0.88 -0.39 -0.02 11.18 11.00 8/29/2025 Yes 10 38 None
B Barrick Gold Corp Options Chain 1.00 1.09 1.05 0.05 0.32 -0.54 -0.01 21.82 22.00 8/29/2025 No 3 19 None
HPQ HP Inc Options Chain 0.67 1.38 1.03 0.04 0.39 -0.41 -0.02 25.41 25.50 8/29/2025 No 12 54 None
SNAP Snap Inc - Class A Options Chain 1.00 1.04 1.02 0.10 0.85 -0.43 -0.02 10.38 10.00 8/29/2025 Yes 6 35 None
HPE Hewlett Packard Enterprise Company Options Chain 0.86 1.18 1.02 0.05 0.36 -0.50 -0.01 20.30 21.00 8/29/2025 No 15 63 None
BB BlackBerry Ltd Options Chain 0.96 1.07 1.02 0.20 0.64 -0.52 -0.01 4.00 5.00 8/29/2025 No 11 24 None
KMI Kinder Morgan Inc - Class P Options Chain 0.98 1.06 1.02 0.04 0.24 -0.55 -0.01 27.00 27.00 8/29/2025 No 8 64 None
NVAX Novavax Inc Options Chain 0.82 1.20 1.01 0.13 1.55 -0.33 -0.03 7.22 7.50 8/22/2025 Yes 19 48
Small Cap Stock List
XP XP Inc - Class A Options Chain 0.05 1.95 1.00 0.06 0.41 -0.31 -0.01 17.12 16.00 8/29/2025 Yes 18 63 None
CCL Carnival Corp (Paired Stock) Options Chain 0.88 1.08 0.98 0.03 0.35 -0.38 -0.02 30.00 30.00 8/29/2025 No 13 60 None
BEKE KE Holdings Inc Options Chain 0.83 1.12 0.98 0.05 0.47 -0.45 -0.02 19.32 19.50 8/22/2025 Yes 17 21 None
KVUE Options Chain 0.87 1.09 0.98 0.04 0.33 -0.49 -0.01 22.70 22.50 8/29/2025 No 3 19 None
CLF Cleveland-Cliffs Inc Options Chain 0.93 1.00 0.97 0.08 0.61 -0.49 -0.01 11.37 11.50 8/29/2025 Yes 6 41 None
M Macy`s Inc Options Chain 0.90 1.01 0.96 0.07 0.54 -0.49 -0.01 13.04 13.00 8/29/2025 Yes 16 59 None
GOOS Canada Goose Holdings Inc (Subord Vot Shs) Options Chain 0.85 1.05 0.95 0.06 0.58 -0.41 -0.02 14.35 15.00 8/29/2025 Yes 15 40 None
VFC VF Corp Options Chain 0.89 0.96 0.93 0.07 1.22 -0.38 -0.02 13.06 13.00 8/29/2025 Yes 8 43 None
PTON Peloton Interactive Inc - Class A Options Chain 0.89 0.97 0.93 0.13 0.96 -0.47 -0.01 6.50 7.00 8/29/2025 Yes 7 32 None
PATH UiPath Inc - Class A Options Chain 0.77 1.07 0.92 0.07 0.39 -0.55 -0.01 12.60 13.00 8/29/2025 No 12 33 None
CMCSA Comcast Corp - Class A Options Chain 0.87 0.95 0.91 0.03 0.30 -0.37 -0.02 35.33 35.00 8/29/2025 Yes 12 63 None
HTZ Hertz Global Holdings Inc (New) Options Chain 0.85 0.95 0.90 0.12 1.11 -0.38 -0.01 7.77 7.50 8/29/2025 Yes 7 23 None
ASAN Asana Inc - Class A Options Chain 0.70 1.10 0.90 0.06 0.48 -0.47 -0.01 15.05 15.00 8/29/2025 No 9 35 None
AAL American Airlines Group Inc Options Chain 0.87 0.91 0.89 0.07 0.50 -0.51 -0.01 12.52 13.00 8/22/2025 Yes 13 42 None
WULF TeraWulf Inc Options Chain 0.86 0.91 0.89 0.16 1.09 -0.51 -0.01 5.27 5.50 8/29/2025 Yes 4 31 None
SU Suncor Energy Inc Options Chain 0.75 1.00 0.88 0.02 0.27 -0.37 -0.02 39.25 39.00 8/22/2025 Yes 15 76 None
CIFR Cipher Mining Inc Options Chain 0.80 0.95 0.88 0.14 1.25 -0.39 -0.01 7.07 6.50 8/29/2025 Yes 6 37 None
FFAI Faraday Future Intelligent Electric Inc - Class A Options Chain 0.82 0.93 0.88 0.29 2.19 -0.46 -0.01 3.07 3.00 8/22/2025 No 3 15 None
EOSE Eos Energy Enterprises Inc - Class A Options Chain 0.84 0.89 0.87 0.14 1.29 -0.38 -0.01 6.13 6.00 8/29/2025 Yes 3 25 None
WBD Options Chain 0.47 1.26 0.87 0.07 0.47 -0.39 -0.01 12.88 13.00 8/22/2025 No 3 17 None
TDOC Teladoc Health Inc Options Chain 0.80 0.94 0.87 0.10 0.87 -0.42 -0.01 8.47 8.50 8/29/2025 Yes 8 37 None
VZ Verizon Communications Inc Options Chain 0.84 0.90 0.87 0.02 0.16 -0.52 -0.01 42.77 43.00 8/29/2025 Yes 14 72 None
BP BP plc Options Chain 0.76 0.95 0.86 0.03 0.26 -0.40 -0.01 32.64 32.00 8/29/2025 Yes 8 55 None
STNE StoneCo Ltd - Class A Options Chain 0.75 0.95 0.85 0.06 0.51 -0.43 -0.01 14.05 14.00 8/29/2025 Yes 8 56 None
FCEL Fuelcell Energy Inc Options Chain 0.43 1.26 0.85 0.14 0.94 -0.55 -0.01 5.80 6.00 8/22/2025 No 11 42 None
WBD Options Chain 0.78 0.88 0.83 0.06 0.47 -0.50 -0.01 12.88 13.50 8/29/2025 No 3 17 None
AG First Majestic Silver Corporation Options Chain 0.69 0.94 0.82 0.09 0.66 -0.50 -0.01 8.85 9.00 8/29/2025 Yes 11 34 None
IRBT Irobot Corp Options Chain 0.60 1.00 0.80 0.16 5.30 -0.31 -0.02 4.54 5.00 8/29/2025 Yes 8 30 None
UUUU Energy Fuels Inc Options Chain 0.75 0.85 0.80 0.09 0.85 -0.39 -0.01 9.20 9.00 8/29/2025 Yes 6 38 None
B Barrick Gold Corp Options Chain 0.74 0.83 0.79 0.04 0.32 -0.45 -0.01 21.82 21.50 8/29/2025 No 3 19 None
CSX CSX Corp Options Chain 0.70 0.85 0.78 0.02 0.28 -0.35 -0.02 35.35 34.00 8/29/2025 Yes 9 54 None
AEO American Eagle Outfitters Inc Options Chain 0.60 0.95 0.78 0.07 0.72 -0.38 -0.01 10.29 10.50 8/29/2025 Yes 19 47 None
HAL Halliburton Company Options Chain 0.73 0.83 0.78 0.04 0.37 -0.40 -0.02 21.49 21.50 8/29/2025 Yes 11 57 None
HPE Hewlett Packard Enterprise Company Options Chain 0.63 0.93 0.78 0.04 0.36 -0.42 -0.01 20.30 20.50 8/29/2025 No 15 63 None
UEC Uranium Energy Corp Options Chain 0.70 0.85 0.78 0.09 0.72 -0.48 -0.01 8.14 8.50 8/29/2025 No 6 37 None
NU Nu Holdings Ltd Class A Options Chain 0.74 0.77 0.76 0.06 0.47 -0.46 -0.01 12.81 13.00 8/29/2025 Yes 13 41 None
PCG PG&E Corp Options Chain 0.71 0.81 0.76 0.05 0.38 -0.52 -0.01 13.66 14.00 8/29/2025 Yes 11 61 None
PFE Pfizer Inc Options Chain 0.70 0.79 0.75 0.03 0.24 -0.45 -0.01 25.11 25.00 8/29/2025 Yes 12 64 None
TIGR UP Fintech Holding Ltd Options Chain 0.48 0.98 0.73 0.07 0.84 -0.40 -0.02 11.05 11.00 8/22/2025 No 17 11 None
CLF Cleveland-Cliffs Inc Options Chain 0.67 0.78 0.73 0.07 0.63 -0.40 -0.01 11.37 11.00 8/29/2025 Yes 6 41 None
ACI Albertsons Companies Inc - Class A Options Chain 0.60 0.85 0.73 0.03 0.22 -0.55 -0.01 20.79 21.00 8/29/2025 No 11 54 None
M Macy`s Inc Options Chain 0.66 0.75 0.71 0.06 0.53 -0.40 -0.01 13.04 12.50 8/29/2025 Yes 16 59 None
VG Venture Global Inc - Class A Options Chain 0.60 0.80 0.70 0.05 0.84 -0.24 -0.02 15.21 13.00 8/22/2025 No 6 53 None
STLA Stellantis N.V Options Chain 0.65 0.75 0.70 0.07 0.50 -0.51 -0.01 9.31 10.50 8/29/2025 Yes 18 63 None
RNG RingCentral Inc - Class A Options Chain 0.60 0.75 0.68 0.03 0.52 -0.24 -0.02 28.02 25.00 8/29/2025 Yes 6 38 None
HLF Herbalife Ltd Options Chain 0.50 0.85 0.68 0.07 0.87 -0.33 -0.02 9.68 10.00 8/22/2025 Yes 16 28 None
KHC Kraft Heinz Company Options Chain 0.60 0.76 0.68 0.02 0.29 -0.36 -0.01 28.74 28.00 8/29/2025 Yes 10 66 None
AUR Aurora Innovation Inc - Class A Options Chain 0.60 0.75 0.68 0.10 0.91 -0.45 -0.01 6.18 6.50 8/22/2025 Yes 8 30 None
AAL American Airlines Group Inc Options Chain 0.65 0.69 0.67 0.05 0.48 -0.41 -0.01 12.52 12.50 8/29/2025 Yes 13 42 None
KGC Kinross Gold Corp Options Chain 0.22 1.12 0.67 0.04 0.23 -0.54 -0.01 16.50 16.50 8/29/2025 Yes 17 48 None
KEY Keycorp Options Chain 0.63 0.68 0.66 0.03 0.25 -0.52 -0.01 18.83 19.00 8/29/2025 Yes 5 49 None
ET Energy Transfer LP Options Chain 0.56 0.73 0.65 0.04 0.26 -0.55 -0.01 17.28 17.50 8/22/2025 Yes 14 64 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 0.50 0.75 0.63 0.04 0.59 -0.31 -0.01 15.78 15.00 8/29/2025 Yes 25 47
Growth Stock List
TEVA Teva- Pharmaceutical Industries Ltd Options Chain 0.47 0.78 0.63 0.04 0.48 -0.37 -0.02 16.25 16.00 8/22/2025 Yes 5 37 None
BTBT Bit Digital Inc Options Chain 0.50 0.75 0.63 0.18 1.30 -0.45 -0.01 3.31 3.50 8/29/2025 Yes 11 30 None
JMIA Jumia Technologies Ag Options Chain 0.45 0.80 0.63 0.13 0.93 -0.46 -0.01 4.76 5.00 8/29/2025 Yes 10 20 None
LUMN Lumen Technologies Inc Options Chain 0.60 0.66 0.63 0.13 1.00 -0.53 -0.01 4.46 5.00 8/22/2025 Yes 7 28 None
EPD Enterprise Products Partners L P Options Chain 0.54 0.69 0.62 0.02 0.11 -0.43 0.00 31.45 31.00 8/29/2025 Yes 12 67 None
F Ford Motor Company Options Chain 0.57 0.64 0.61 0.05 0.40 -0.54 -0.01 11.22 11.50 8/22/2025 Yes 16 52 None
KMI Kinder Morgan Inc - Class P Options Chain 0.53 0.66 0.60 0.02 0.25 -0.36 -0.01 27.00 26.00 8/29/2025 No 8 64 None
PTON Peloton Interactive Inc - Class A Options Chain 0.47 0.73 0.60 0.09 0.89 -0.38 -0.01 6.50 6.50 8/29/2025 Yes 7 32 None
ABR Arbor Realty Trust Inc Options Chain 0.52 0.67 0.60 0.05 0.40 -0.38 0.00 11.82 11.50 8/29/2025 Yes 13 51 None
FFAI Faraday Future Intelligent Electric Inc - Class A Options Chain 0.52 0.65 0.59 0.24 2.12 -0.32 -0.01 3.07 2.50 8/29/2025 No 3 15 None
SPCE Virgin Galactic Holdings Inc - Class A Options Chain 0.54 0.62 0.58 0.14 1.63 -0.32 -0.01 4.09 4.00 8/22/2025 No 7 39 None
WULF TeraWulf Inc Options Chain 0.55 0.61 0.58 0.12 1.06 -0.41 -0.01 5.27 5.00 8/29/2025 Yes 4 31 None
PATH UiPath Inc - Class A Options Chain 0.54 0.62 0.58 0.05 0.41 -0.43 -0.01 12.60 12.50 8/29/2025 No 12 33 None
HE Hawaiian Electric Industries Inc Options Chain 0.52 0.64 0.58 0.05 0.37 -0.52 -0.01 10.82 11.00 8/29/2025 Yes 6 32 None
NLY Annaly Capital Management Inc Options Chain 0.17 0.88 0.53 0.03 0.36 -0.28 -0.01 20.38 19.50 8/29/2025 Yes 10 65 None
NU Nu Holdings Ltd Class A Options Chain 0.51 0.55 0.53 0.04 0.47 -0.36 -0.01 12.81 12.50 8/29/2025 Yes 13 41 None
UEC Uranium Energy Corp Options Chain 0.45 0.60 0.53 0.07 0.70 -0.37 -0.01 8.14 8.00 8/29/2025 No 6 37 None
NIO NIO Inc Options Chain 0.51 0.54 0.53 0.11 0.79 -0.47 -0.01 5.01 5.00 8/29/2025 No 6 -6 None
HL Hecla Mining Company Options Chain 0.45 0.61 0.53 0.08 0.61 -0.48 -0.01 6.31 6.50 8/29/2025 Yes 11 45 None
PCG PG&E Corp Options Chain 0.48 0.56 0.52 0.04 0.39 -0.40 -0.01 13.66 13.50 8/29/2025 Yes 11 61 None
FUBO fuboTV Inc Options Chain 0.40 0.64 0.52 0.15 1.21 -0.41 -0.01 3.41 3.50 8/29/2025 Yes 14 36
Small Cap Stock List