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 Lists
TSLA Tesla Inc Options Chain 11.05 17.00 14.03 0.07 0.65 -0.40 -0.21 192.22 187.50 5/05 Yes 14 None
META Meta Platforms Inc - Class A Options Chain 12.00 12.85 12.43 0.06 0.54 -0.40 -0.18 204.28 200.00 5/05 Yes 13 None
SNOW Snowflake Inc - Class A Options Chain 8.85 9.20 9.03 0.07 0.59 -0.40 -0.14 140.57 137.00 5/05 No 8 None
CAT Caterpillar Inc Options Chain 7.60 8.35 7.98 0.04 0.35 -0.40 -0.12 219.44 215.00 5/05 Yes 10 None
BIDU Baidu Inc Options Chain 7.60 8.15 7.88 0.05 0.52 -0.38 -0.13 150.91 146.00 5/05 No 15 None
ETSY Etsy Inc Options Chain 7.40 7.85 7.63 0.07 0.64 -0.39 -0.12 110.09 107.00 5/05 Yes 5 None
FRC First Republic Bank Options Chain 7.10 7.90 7.50 0.50 3.46 -0.35 -0.06 12.53 15.00 5/05 Yes 17 None
CRWD Crowdstrike Holdings Inc - Class A Options Chain 7.10 7.45 7.28 0.06 0.49 -0.40 -0.11 134.54 132.00 5/05 No 6 None
BA Boeing Company Options Chain 6.65 7.00 6.83 0.04 0.41 -0.34 -0.14 197.90 190.00 5/05 Yes 6 None
NUE Nucor Corp Options Chain 6.55 7.05 6.80 0.05 0.44 -0.39 -0.10 148.00 144.00 5/05 Yes 15 None
ZS Zscaler Inc Options Chain 6.55 6.90 6.73 0.06 0.54 -0.40 -0.10 112.56 110.00 5/05 No 6 None
ABNB Airbnb Inc - Class A Options Chain 6.00 6.95 6.48 0.06 0.52 -0.39 -0.11 120.30 117.00 5/05 Yes 12 None
CRM Salesforce Inc Options Chain 6.05 6.45 6.25 0.03 0.35 -0.37 -0.12 187.44 182.50 5/05 No 9 None
AMD Advanced Micro Devices Inc Options Chain 5.90 6.55 6.23 0.06 0.56 -0.40 -0.09 100.28 98.00 5/05 Yes 8 None
FDX Fedex Corp Options Chain 5.85 6.35 6.10 0.03 0.33 -0.34 -0.12 216.92 210.00 5/05 No 10 None
PANW Palo Alto Networks Inc Options Chain 5.75 6.40 6.08 0.03 0.32 -0.38 -0.11 193.89 190.00 5/05 No 5 None
ROKU Roku Inc - Class A Options Chain 5.95 6.20 6.08 0.10 0.81 -0.40 -0.08 63.20 62.00 5/05 Yes 9 None
WAL Western Alliance Bancorp Options Chain 5.60 6.40 6.00 0.20 1.60 -0.37 -0.07 31.25 30.00 5/05 Yes 17 None
MAR Marriott International Inc - Class A Options Chain 5.70 6.30 6.00 0.04 0.35 -0.40 -0.10 159.98 157.50 5/05 Yes 15 None
DKS Dicks Sporting Goods Inc Options Chain 5.60 6.10 5.85 0.04 0.40 -0.40 -0.09 139.84 137.00 5/05 No 13 None
VLO Valero Energy Corp Options Chain 5.55 6.10 5.83 0.05 0.44 -0.39 -0.09 130.38 127.00 5/05 Yes 17 None
UPS United Parcel Service Inc - Class B Options Chain 5.40 5.95 5.68 0.03 0.34 -0.36 -0.11 185.29 180.00 5/05 Yes 11 None
AXP American Express Company Options Chain 5.30 5.80 5.55 0.04 0.36 -0.37 -0.09 162.76 157.50 5/05 Yes 11 None
COF Capital One Financial Corp Options Chain 5.20 5.80 5.50 0.06 0.55 -0.40 -0.08 89.91 88.00 5/05 Yes 13 None
ZIM Zim Integrated Shipping Services Ltd Options Chain 3.70 7.25 5.48 0.24 0.88 -0.25 0.00 24.38 22.50 5/05 No 17 None
LOW Lowe`s Cos. Inc Options Chain 5.05 5.85 5.45 0.03 0.30 -0.38 -0.09 189.69 185.00 5/05 No 10 None
AMAT Applied Materials Inc Options Chain 5.20 5.60 5.40 0.05 0.43 -0.39 -0.09 122.78 120.00 5/05 No 13 None
ADI Analog Devices Inc Options Chain 5.10 5.60 5.35 0.03 0.31 -0.36 -0.10 189.45 185.00 5/05 No 16 None
V Visa Inc - Class A Options Chain 5.05 5.55 5.30 0.02 0.30 -0.33 -0.12 222.59 215.00 5/05 Yes 10 None
MPC Marathon Petroleum Corp Options Chain 4.90 5.60 5.25 0.04 0.41 -0.39 -0.09 126.15 123.00 5/05 Yes 17 None
QCOM Qualcomm Inc Options Chain 5.00 5.40 5.20 0.04 0.41 -0.38 -0.09 124.15 121.00 5/05 Yes 13 None
TWLO Twilio Inc Class A Options Chain 4.45 5.80 5.13 0.08 0.71 -0.40 -0.07 62.38 61.00 5/05 Yes 10 None
SE Sea Ltd Options Chain 4.85 5.25 5.05 0.06 0.57 -0.39 -0.08 83.67 81.00 5/05 No 6 None
AMZN Amazon.com Inc Options Chain 4.40 5.65 5.03 0.05 0.44 -0.40 -0.08 98.71 97.00 5/05 Yes 3 None
MCD McDonald`s Corp Options Chain 4.65 5.25 4.95 0.02 0.21 -0.35 -0.11 269.62 265.00 5/05 Yes 8 None
BX Blackstone Inc Options Chain 4.70 5.05 4.88 0.06 0.57 -0.38 -0.07 84.45 81.00 5/05 Yes 6 None
NET Cloudflare Inc - Class A Options Chain 4.40 5.35 4.88 0.09 0.75 -0.40 -0.06 58.18 56.00 5/05 Yes 7 None
UNP Union Pacific Corp Options Chain 4.60 5.10 4.85 0.03 0.32 -0.34 -0.10 186.20 180.00 5/05 Yes 13 None
EXPE Expedia Group Inc Options Chain 4.15 5.40 4.78 0.05 0.47 -0.40 -0.08 92.65 91.00 5/05 Yes 10 None
AAPL Apple Inc Options Chain 4.55 4.95 4.75 0.03 0.32 -0.36 -0.09 158.93 155.00 5/05 Yes 10 None
DDOG Datadog Inc - Class A Options Chain 4.55 4.95 4.75 0.07 0.66 -0.39 -0.07 67.44 65.00 5/05 Yes 5 None
DASH DoorDash Inc - Class A Options Chain 4.15 5.30 4.73 0.08 0.68 -0.40 -0.07 60.31 59.00 5/05 Yes 7 None
WYNN Wynn Resorts Ltd Options Chain 4.25 5.10 4.68 0.04 0.41 -0.40 -0.07 106.20 104.00 5/05 No 7 None
ON ON Semiconductor Corp Options Chain 4.50 4.85 4.68 0.06 0.53 -0.40 -0.07 80.97 79.00 5/05 Yes 14 None
JPM JPMorgan Chase & Company Options Chain 4.45 4.80 4.63 0.04 0.37 -0.39 -0.07 126.84 123.00 5/05 Yes 13 None
TGT Target Corp Options Chain 4.35 4.70 4.53 0.03 0.31 -0.37 -0.09 156.12 152.50 5/05 No 10 None
OKTA Okta Inc - Class A Options Chain 4.35 4.65 4.50 0.05 0.50 -0.39 -0.07 84.26 82.00 5/05 No 9 None
EOG EOG Resources Inc Options Chain 4.10 4.80 4.45 0.04 0.43 -0.38 -0.06 104.78 101.00 5/05 Yes 16 None
KMX Carmax Inc Options Chain 4.30 4.60 4.45 0.08 0.71 -0.39 -0.07 56.73 55.00 5/05 Yes 13 None
PYPL PayPal Holdings Inc Options Chain 3.95 4.95 4.45 0.06 0.55 -0.40 -0.06 72.56 71.00 5/05 Yes 9 None
CVX Chevron Corp Options Chain 4.20 4.55 4.38 0.03 0.32 -0.35 -0.09 154.52 150.00 5/05 Yes 18 None
PDD PDD Holdings Inc Options Chain 4.25 4.50 4.38 0.06 0.55 -0.38 -0.07 77.45 75.00 5/05 Yes 19 None
SPLK Splunk Inc Options Chain 4.20 4.50 4.35 0.05 0.47 -0.39 -0.07 91.25 89.00 5/05 No 5 None
BABA Alibaba Group Holding Ltd Options Chain 3.90 4.60 4.25 0.05 0.48 -0.38 -0.07 86.52 84.00 5/05 No 14 None
FRC First Republic Bank Options Chain 4.00 4.40 4.20 0.42 3.80 -0.22 -0.05 12.53 10.00 5/05 Yes 17 None
W Wayfair Inc - Class A Options Chain 3.80 4.20 4.00 0.12 1.01 -0.39 -0.05 34.20 33.00 5/05 Yes 5 None
TTWO Take-Two Interactive Software Inc Options Chain 3.65 4.20 3.93 0.03 0.34 -0.38 -0.07 117.48 115.00 5/05 No 9 None
FUTU Futu Holdings Ltd Options Chain 3.70 4.00 3.85 0.08 0.72 -0.39 -0.05 48.68 47.00 5/05 Yes 16 None
COP Conoco Phillips Options Chain 3.70 3.95 3.83 0.04 0.41 -0.38 -0.06 96.42 93.00 5/05 Yes 15 None
NKE Nike Inc - Class B Options Chain 3.70 3.95 3.83 0.03 0.31 -0.39 -0.07 120.97 119.00 5/05 No 12 None
XOM Exxon Mobil Corp Options Chain 3.65 3.95 3.80 0.04 0.34 -0.40 -0.06 103.41 102.00 5/05 Yes 18 None
TSM Taiwan Semiconductor Manufacturing Options Chain 3.65 3.85 3.75 0.04 0.37 -0.40 -0.06 94.59 93.00 5/05 Yes 25
Growth Stock List
Dividend Stock List
TTD Trade Desk Inc - Class A Options Chain 3.50 3.85 3.68 0.06 0.60 -0.37 -0.06 60.19 58.00 5/05 No 9 None
SCHW Charles Schwab Corp Options Chain 3.45 3.80 3.63 0.07 0.70 -0.36 -0.06 52.89 50.00 5/05 Yes 11 None
RCL Royal Caribbean Group Options Chain 3.40 3.85 3.63 0.06 0.55 -0.39 -0.06 61.75 60.00 5/05 Yes 7 None
HON Honeywell International Inc Options Chain 3.40 3.80 3.60 0.02 0.27 -0.31 -0.09 186.92 180.00 5/05 Yes 7 None
MS Morgan Stanley Options Chain 3.45 3.75 3.60 0.04 0.42 -0.39 -0.05 85.84 83.00 5/05 Yes 10 None
GE General Electric Company Options Chain 3.40 3.75 3.58 0.04 0.37 -0.40 -0.06 91.59 90.00 5/05 Yes 10 None
STNG Scorpio Tankers Inc Options Chain 3.40 3.70 3.55 0.07 0.59 -0.40 -0.06 55.42 54.00 5/05 Yes 18
Growth Stock List
ZM Zoom Video Communications Inc - Class A Options Chain 3.35 3.65 3.50 0.05 0.51 -0.38 -0.06 69.19 67.00 5/05 No 10 None
TMUS T-Mobile US Inc Options Chain 2.86 4.00 3.43 0.02 0.27 -0.35 -0.07 142.30 139.00 5/05 Yes 7 None
MET Metlife Inc Options Chain 2.65 4.10 3.38 0.06 0.56 -0.40 -0.05 54.30 53.00 5/05 Yes 13 None
SBUX Starbucks Corp Options Chain 3.20 3.50 3.35 0.03 0.31 -0.40 -0.06 98.42 97.00 5/05 Yes 9 None
DOCU DocuSign Inc Options Chain 3.20 3.45 3.33 0.06 0.58 -0.37 -0.05 57.21 55.00 5/05 No 6 None
IBM International Business Machines Corp Options Chain 3.10 3.45 3.28 0.03 0.28 -0.37 -0.06 123.37 121.00 5/05 Yes 8 None
JNJ Johnson & Johnson Options Chain 3.10 3.45 3.28 0.02 0.20 -0.40 -0.06 151.13 150.00 5/05 Yes 9 None
MMM 3M Company Options Chain 2.92 3.55 3.24 0.03 0.33 -0.38 -0.06 101.00 99.00 5/05 Yes 10 None
DIS Walt Disney Co (The) Options Chain 3.10 3.35 3.23 0.03 0.33 -0.39 -0.06 95.83 94.00 5/05 No 12 None
GTLB Gitlab Inc - Class A Options Chain 3.00 3.40 3.20 0.09 0.75 -0.40 -0.05 36.93 36.00 5/05 No 10 None
ABBV Abbvie Inc Options Chain 2.96 3.40 3.18 0.02 0.25 -0.33 -0.04 155.30 150.00 5/05 Yes 11 None
MU Micron Technology Inc Options Chain 2.95 3.40 3.18 0.05 0.48 -0.40 -0.05 61.34 60.00 5/05 Yes 17 None
SHOP Shopify Inc - Class A Options Chain 3.00 3.25 3.13 0.07 0.67 -0.37 -0.05 45.79 44.00 5/05 Yes 8 None
RBLX Roblox Corporation - Class A Options Chain 2.96 3.20 3.08 0.08 0.65 -0.40 -0.05 42.07 41.00 5/05 No 5 None
MRK Merck & Co Inc Options Chain 2.66 2.93 2.80 0.03 0.26 -0.40 -0.05 104.23 103.00 5/05 Yes 11 None
AA Alcoa Corp Options Chain 2.68 2.84 2.76 0.07 0.64 -0.39 -0.04 40.23 39.00 5/05 Yes 8 None
CZR Caesars Entertainment Inc Options Chain 2.58 2.93 2.76 0.07 0.59 -0.40 -0.04 42.09 41.00 5/05 Yes 7 None
BBY Best Buy Co. Inc Options Chain 2.55 2.80 2.68 0.04 0.35 -0.39 -0.05 74.59 73.00 5/05 No 12 None
AIG American International Group Inc Options Chain 1.70 3.60 2.65 0.06 0.58 -0.37 -0.04 47.16 45.00 5/05 Yes 15 None
ABT Abbott Laboratories Options Chain 2.46 2.83 2.65 0.03 0.27 -0.40 -0.04 97.04 95.00 5/05 Yes 9 None
WMT Walmart Inc Options Chain 2.41 2.74 2.58 0.02 0.20 -0.37 -0.05 140.65 138.00 5/05 No 11 None
AI C3.ai Inc - Class A Options Chain 2.45 2.70 2.58 0.11 0.88 -0.40 -0.03 24.89 24.00 5/05 No 9 None
Z Zillow Group Inc - Class C Options Chain 2.31 2.76 2.54 0.06 0.57 -0.38 -0.04 43.36 42.00 5/05 Yes 9 None
PG Procter & Gamble Company Options Chain 2.22 2.80 2.51 0.02 0.21 -0.35 -0.05 143.79 140.00 5/05 Yes 11 None
OXY Occidental Petroleum Corp Options Chain 2.32 2.64 2.48 0.04 0.42 -0.38 -0.04 58.48 57.00 5/05 No 14 None
U Unity Software Inc Options Chain 2.30 2.57 2.44 0.09 0.78 -0.38 -0.04 29.17 28.00 5/05 No 4 None
CHWY Chewy Inc - Class A Options Chain 2.33 2.54 2.44 0.07 0.63 -0.40 -0.04 34.93 34.00 5/05 Yes 9 None
ORCL Oracle Corp Options Chain 2.35 2.52 2.44 0.03 0.28 -0.40 -0.04 87.78 86.00 5/05 No 10 None
MRVL Marvell Technology Inc Options Chain 2.35 2.49 2.42 0.06 0.54 -0.39 -0.04 42.28 41.00 5/05 No 6 None
ADM Archer Daniels Midland Company Options Chain 2.15 2.40 2.28 0.03 0.29 -0.40 -0.04 75.13 74.00 5/05 Yes 15 None
GME Gamestop Corporation - Class A Options Chain 2.08 2.43 2.26 0.11 0.92 -0.38 -0.02 22.58 21.00 5/05 No 12 None
MOS Mosaic Company Options Chain 2.14 2.33 2.24 0.05 0.49 -0.39 -0.04 42.98 42.00 5/05 Yes 13 None
TFC Truist Financial Corporation Options Chain 2.10 2.35 2.23 0.07 0.69 -0.37 -0.04 32.57 31.00 5/05 Yes 12 None
ALLY Ally Financial Inc Options Chain 2.10 2.30 2.20 0.10 0.83 -0.39 -0.03 24.01 23.00 5/05 Yes 11 None
DVN Devon Energy Corp Options Chain 2.10 2.28 2.19 0.05 0.49 -0.37 -0.04 46.72 45.00 5/05 Yes 12 None
C Citigroup Inc Options Chain 2.07 2.29 2.18 0.05 0.49 -0.39 -0.03 43.45 42.00 5/05 Yes 16 None
RTX Raytheon Technologies Corporation Options Chain 1.97 2.33 2.15 0.02 0.25 -0.37 -0.04 96.00 94.00 5/05 Yes 13 None
LVS Las Vegas Sands Corp Options Chain 2.03 2.25 2.14 0.04 0.42 -0.36 -0.04 54.73 53.00 5/05 Yes 10 None
SLB SLB Options Chain 2.05 2.22 2.14 0.05 0.48 -0.37 -0.04 45.48 44.00 5/05 Yes 15 None
MTCH Match Group Inc - New Options Chain 1.97 2.29 2.13 0.06 0.57 -0.36 -0.04 39.72 38.00 5/05 Yes 9 None
BILI Bilibili Inc Options Chain 2.04 2.21 2.13 0.09 0.76 -0.40 -0.03 24.21 23.50 5/05 No 8 None
UAL United Airlines Holdings Inc Options Chain 2.01 2.21 2.11 0.05 0.53 -0.36 -0.04 41.66 40.00 5/05 Yes 15 None
BYND Beyond Meat Inc Options Chain 1.60 2.52 2.06 0.15 1.08 -0.39 -0.01 15.29 14.00 5/05 No 5 None
RNG RingCentral Inc - Class A Options Chain 1.85 2.15 2.00 0.08 0.73 -0.37 -0.03 27.24 26.00 5/05 No 4 None
APA APA Corporation Options Chain 1.90 2.10 2.00 0.06 0.54 -0.40 -0.03 34.01 33.00 5/05 Yes 13 None
CVS CVS Health Corp Options Chain 1.84 2.09 1.97 0.03 0.30 -0.36 -0.03 72.37 70.00 5/05 Yes 12 None
TDOC Teladoc Health Inc Options Chain 1.87 2.06 1.97 0.08 0.73 -0.39 -0.03 24.23 23.50 5/05 Yes 5 None
CAH Cardinal Health Inc Options Chain 1.25 2.60 1.93 0.03 0.30 -0.37 -0.03 69.01 67.00 5/05 Yes 7 None
PINS Pinterest Inc - Class A Options Chain 1.78 2.06 1.92 0.07 0.61 -0.40 -0.03 27.61 27.00 5/05 Yes 8 None
AZN Astrazeneca plc Options Chain 1.47 2.27 1.87 0.03 0.28 -0.38 -0.03 67.26 66.00 5/05 Yes 10 None
RUN Sunrun Inc Options Chain 1.76 1.93 1.85 0.11 0.93 -0.38 -0.03 17.63 17.00 5/05 Yes 13 None
SHEL Shell Plc ADR (Representing - ) Options Chain 1.75 1.95 1.85 0.03 0.32 -0.39 -0.03 55.97 55.00 5/05 Yes 17 None
CVNA Carvana Co. - Class A Options Chain 1.75 1.95 1.85 0.23 1.73 -0.39 -0.02 8.35 8.00 5/05 Yes 6 None
USB U.S. Bancorp. Options Chain 1.70 1.90 1.80 0.05 0.56 -0.35 -0.03 35.06 33.00 5/05 Yes 10 None
FITB Fifth Third Bancorp Options Chain 1.65 1.95 1.80 0.07 0.70 -0.38 -0.02 25.34 24.00 5/05 Yes 10 None
UBER Uber Technologies Inc Options Chain 1.61 1.98 1.80 0.06 0.52 -0.40 -0.03 31.18 30.50 5/05 Yes 3 None
JD JD.com Inc Options Chain 1.61 1.87 1.74 0.05 0.47 -0.36 -0.02 40.07 38.00 5/05 No 19 None
FCX Freeport-McMoRan Inc Options Chain 1.64 1.78 1.71 0.05 0.50 -0.35 -0.03 37.79 36.00 5/05 Yes 11 None
BROS Dutch Bros Inc - Class A Options Chain 1.55 1.85 1.70 0.06 0.60 -0.36 -0.02 29.68 28.00 5/05 No 4 None
PENN PENN Entertainment Inc Options Chain 1.39 1.99 1.69 0.06 0.56 -0.39 -0.03 27.67 27.00 5/05 Yes 9 None
WDC Western Digital Corp Options Chain 1.50 1.82 1.66 0.05 0.50 -0.36 -0.03 35.27 34.00 5/05 Yes 12 None
TECK Teck Resources Ltd - Class B Options Chain 1.60 1.72 1.66 0.05 0.49 -0.37 -0.03 35.20 34.00 5/05 Yes 16 None
TJX TJX Companies Inc Options Chain 1.53 1.79 1.66 0.02 0.25 -0.37 -0.03 74.63 73.00 5/05 No 13 None
UPST Upstart Holdings Inc Options Chain 1.44 1.87 1.66 0.13 1.08 -0.38 -0.01 13.58 12.50 5/05 No 11 None
MGM MGM Resorts International Options Chain 1.55 1.77 1.66 0.04 0.42 -0.38 -0.03 41.23 40.00 5/05 Yes 14 None
GM General Motors Company Options Chain 1.60 1.71 1.66 0.05 0.46 -0.40 -0.03 33.74 33.00 5/05 Yes 15 None
NEM Newmont Corp Options Chain 1.53 1.76 1.65 0.04 0.40 -0.35 -0.03 47.79 46.00 5/05 Yes 12 None
FL Foot Locker Inc Options Chain 1.55 1.70 1.63 0.05 0.47 -0.36 -0.02 37.73 36.00 5/05 No 17 None
BTU Peabody Energy Corp New Options Chain 1.35 1.87 1.61 0.07 0.63 -0.39 -0.02 23.66 23.00 5/05 Yes 18 None
ASAN Asana Inc - Class A Options Chain 1.50 1.70 1.60 0.08 0.71 -0.38 -0.02 20.79 20.00 5/05 No 9 None
WPM Wheaton Precious Metals Corp Options Chain 1.45 1.70 1.58 0.04 0.38 -0.36 -0.03 46.56 45.00 5/05 Yes 14 None
WFC Wells Fargo & Company Options Chain 1.38 1.75 1.57 0.04 0.47 -0.36 -0.03 36.61 35.00 5/05 Yes 13 None
EQT EQT Corp Options Chain 1.40 1.67 1.54 0.06 0.57 -0.35 -0.03 29.53 28.00 5/05 Yes 12 None
SO Southern Company Options Chain 1.35 1.70 1.53 0.02 0.25 -0.36 -0.03 66.34 65.00 5/05 Yes 12 None
FSLY Fastly Inc - Class A Options Chain 1.31 1.72 1.52 0.10 0.83 -0.39 -0.02 15.94 15.50 5/05 Yes 8 None
PACW Pacwest Bancorp Options Chain 1.30 1.70 1.50 0.20 2.00 -0.27 -0.02 9.26 7.50 5/05 Yes 16 None
DOW Dow Inc Options Chain 1.40 1.59 1.50 0.03 0.33 -0.35 -0.03 51.65 50.00 5/05 Yes 12 None
EBAY EBay Inc Options Chain 1.32 1.57 1.45 0.04 0.38 -0.34 -0.03 42.45 41.00 5/05 Yes 8 None
X United States Steel Corp Options Chain 1.41 1.49 1.45 0.06 0.59 -0.37 -0.02 25.00 24.00 5/05 Yes 12 None
AFRM Affirm Holdings Inc - Class A Options Chain 1.31 1.50 1.41 0.15 1.27 -0.36 -0.02 9.99 9.50 5/05 No 4 None
LI Li Auto Inc Options Chain 1.35 1.46 1.41 0.06 0.61 -0.37 -0.02 23.70 22.50 5/05 No 11 None
LAC Lithium Americas Corp Options Chain 1.30 1.50 1.40 0.07 0.62 -0.40 -0.02 20.59 20.00 5/05 Yes 6 None
BMY Bristol-Myers Squibb Company Options Chain 1.23 1.53 1.38 0.02 0.24 -0.36 -0.02 66.98 65.00 5/05 Yes 9 None
MARA Marathon Digital Holdings Inc Options Chain 1.29 1.45 1.37 0.17 1.37 -0.38 -0.01 8.46 8.00 5/05 Yes 10
Small Cap Stock List
KSS Kohl`s Corp Options Chain 1.27 1.44 1.36 0.06 0.59 -0.39 -0.02 21.66 21.00 5/05 No 8 None
DKNG DraftKings Inc - Class A Options Chain 1.21 1.50 1.36 0.08 0.69 -0.40 -0.02 17.48 17.00 5/05 Yes 6 None
HAL Halliburton Company Options Chain 1.28 1.42 1.35 0.05 0.52 -0.34 -0.03 29.42 28.00 5/05 Yes 15 None
DAL Delta Air Lines Inc Options Chain 1.30 1.39 1.35 0.04 0.44 -0.36 -0.02 32.14 31.00 5/05 Yes 12 None
RIOT Riot Platforms Inc Options Chain 1.25 1.42 1.34 0.15 1.22 -0.38 -0.02 9.47 9.00 5/05 No 16 None
BAC Bank Of America Corp Options Chain 1.28 1.37 1.33 0.05 0.51 -0.37 -0.02 26.97 26.00 5/05 Yes 11 None
LUV Southwest Airlines Company Options Chain 1.27 1.35 1.31 0.05 0.41 -0.40 -0.02 29.62 29.00 5/05 Yes 11 None
INTC Intel Corp Options Chain 1.16 1.37 1.27 0.05 0.47 -0.37 -0.02 29.03 28.00 5/05 Yes 9 None
SU Suncor Energy Inc Options Chain 0.95 1.59 1.27 0.04 0.41 -0.39 -0.02 29.62 29.00 5/05 No 16 None
AR Antero Resources Corp Options Chain 1.20 1.32 1.26 0.06 0.63 -0.36 -0.02 21.01 20.00 5/05 Yes 12 None
PARA Paramount Global - Class B Options Chain 1.13 1.28 1.21 0.06 0.57 -0.38 -0.02 20.74 20.00 5/05 No 3 None
CMCSA Comcast Corp - Class A Options Chain 1.13 1.27 1.20 0.03 0.33 -0.39 -0.02 35.97 35.00 5/05 Yes 8 None
ENVX Enovix Corporation Options Chain 0.95 1.40 1.18 0.11 0.93 -0.38 -0.02 11.50 11.00 5/05 No 13 None
KR Kroger Company Options Chain 1.09 1.20 1.15 0.02 0.23 -0.39 -0.02 48.52 48.00 5/05 No 10 None
BEKE KE Holdings Inc Options Chain 1.01 1.22 1.12 0.06 0.61 -0.37 -0.02 18.80 18.00 5/05 No 10 None
MO Altria Group Inc Options Chain 1.05 1.17 1.11 0.03 0.25 -0.40 -0.02 43.46 43.00 5/05 Yes 11 None
DISH Dish Network Corp - Class A Options Chain 0.91 1.27 1.09 0.13 1.05 -0.39 -0.01 8.84 8.50 5/05 Yes 15 None
RIVN Rivian Automotive Inc - Class A Options Chain 1.04 1.12 1.08 0.08 0.80 -0.36 -0.02 13.71 13.00 5/05 No 9 None
SNAP Snap Inc - Class A Options Chain 1.05 1.11 1.08 0.10 0.86 -0.38 -0.02 11.39 11.00 5/05 Yes 6 None
KEY Keycorp Options Chain 1.00 1.15 1.08 0.10 0.82 -0.40 -0.02 11.27 11.00 5/05 Yes 10 None
JWN Nordstrom Inc Options Chain 0.98 1.15 1.07 0.07 0.61 -0.40 -0.02 15.37 15.00 5/05 No 13 None
CLF Cleveland-Cliffs Inc Options Chain 1.01 1.10 1.06 0.06 0.59 -0.37 -0.02 17.65 17.00 5/05 Yes 9 None
GLW Corning Inc Options Chain 0.95 1.15 1.05 0.03 0.32 -0.39 -0.02 32.66 32.00 5/05 Yes 7 None
BP BP plc Options Chain 1.00 1.08 1.04 0.03 0.36 -0.33 -0.02 36.48 35.00 5/05 Yes 10 None
AMC AMC Entertainment Holdings Inc - Class A Options Chain 0.91 1.16 1.04 0.26 1.78 -0.40 -0.01 4.47 4.00 5/05 No 10 None
DB Deutsche Bank AG Options Chain 0.95 1.10 1.03 0.11 1.06 -0.35 -0.02 9.65 9.00 5/05 Yes 19 None
CCJ Cameco Corp Options Chain 0.97 1.09 1.03 0.04 0.45 -0.36 -0.02 24.39 23.50 5/05 Yes 11 None
MRO Marathon Oil Corporation Options Chain 0.97 1.07 1.02 0.05 0.51 -0.35 -0.02 22.00 21.00 5/05 Yes 12 None
KO Coca-Cola Company Options Chain 0.94 1.10 1.02 0.02 0.19 -0.36 -0.02 59.92 59.00 5/05 Yes 7 None
RDFN Redfin Corp Options Chain 0.80 1.20 1.00 0.12 1.11 -0.36 -0.02 8.29 8.00 5/05 Yes 8 None
TRIP TripAdvisor Inc Options Chain 0.80 1.19 1.00 0.06 0.54 -0.38 -0.02 18.73 18.00 5/05 Yes 13 None
CTRA Coterra Energy Inc Options Chain 0.90 1.10 1.00 0.04 0.43 -0.38 -0.02 23.10 22.50 5/05 Yes 17 None
SPWR Sunpower Corp Options Chain 0.82 1.15 0.99 0.08 0.75 -0.38 -0.02 12.60 12.00 5/05 Yes 15 None
CSCO Cisco Systems Inc Options Chain 0.93 1.03 0.98 0.02 0.25 -0.35 -0.02 49.73 48.00 5/05 No 14 None
IP International Paper Company Options Chain 0.85 1.10 0.98 0.03 0.33 -0.36 -0.02 34.11 33.00 5/05 Yes 10 None
PTON Peloton Interactive Inc - Class A Options Chain 0.95 1.01 0.98 0.11 0.92 -0.39 -0.01 9.29 9.00 5/05 No 6 None
PLUG Plug Power Inc Options Chain 0.91 1.02 0.97 0.09 0.80 -0.37 -0.01 11.49 11.00 5/05 No 7 None
PFE Pfizer Inc Options Chain 0.73 1.18 0.96 0.02 0.28 -0.36 -0.02 40.18 39.00 5/05 Yes 17 None
NVAX Novavax Inc Options Chain 0.66 1.26 0.96 0.17 1.35 -0.40 -0.01 5.76 5.50 5/05 No 13
Small Cap Stock List
KHC Kraft Heinz Company Options Chain 0.87 1.05 0.96 0.03 0.25 -0.40 -0.02 37.42 37.00 5/05 Yes 11 None
VZ Verizon Communications Inc Options Chain 0.86 1.01 0.94 0.03 0.27 -0.34 -0.01 37.37 36.00 5/05 Yes 11 None
WBD Warner Bros.Discovery Inc - Class A Options Chain 0.86 1.01 0.94 0.07 0.62 -0.38 -0.01 14.53 14.00 5/05 No 3 None
WBA Walgreens Boots Alliance Inc Options Chain 0.85 0.98 0.92 0.03 0.35 -0.34 -0.02 32.33 31.00 5/05 Yes 13 None
DELL Dell Technologies Inc - Class C Options Chain 0.65 1.15 0.90 0.03 0.33 -0.34 -0.02 37.82 36.00 5/05 No 13 None
LYFT Lyft Inc Cls A Options Chain 0.86 0.94 0.90 0.09 0.82 -0.39 -0.01 9.83 9.50 5/05 Yes 6 None
M Macy`s Inc Options Chain 0.84 0.91 0.88 0.05 0.54 -0.36 -0.02 17.19 16.50 5/05 No 12 None
RUM Rumble Inc - Class A Options Chain 0.50 1.25 0.88 0.11 0.88 -0.40 -0.01 8.45 8.00 5/05 Yes 7 None
HPQ HP Inc Options Chain 0.77 0.94 0.86 0.03 0.33 -0.37 -0.02 27.72 27.00 5/05 No 10 None
WB Weibo Corp Options Chain 0.75 0.95 0.85 0.05 0.49 -0.36 -0.02 18.81 18.00 5/05 No 12 None
GOOS Canada Goose Holdings Inc (Subord Vot Shs) Options Chain 0.70 0.95 0.83 0.05 0.55 -0.33 -0.01 18.12 17.00 5/05 No 10 None
OCGN Ocugen Inc Options Chain 0.01 1.61 0.81 0.81 0.00 -0.29 0.00 0.88 1.00 5/05 Yes 8 None
NLY Annaly Capital Management Inc Options Chain 0.68 0.93 0.81 0.05 0.39 -0.36 -0.01 18.35 17.50 5/05 Yes 13 None
VFC VF Corp Options Chain 0.70 0.90 0.80 0.04 0.53 -0.31 -0.02 20.44 19.00 5/05 No 13 None
NCLH Norwegian Cruise Line Holdings Ltd Options Chain 0.74 0.85 0.80 0.07 0.66 -0.36 -0.01 12.57 12.00 5/05 No 6 None
APPS Digital Turbine Inc Options Chain 0.75 0.85 0.80 0.08 0.74 -0.36 -0.01 11.06 10.50 5/05 No 10 None
CHPT ChargePoint Holdings Inc - Class A Options Chain 0.64 0.92 0.78 0.08 0.78 -0.36 -0.01 10.06 9.50 5/05 No 6 None
CCL Carnival Corp (Paired Stock) Options Chain 0.73 0.82 0.78 0.09 0.73 -0.40 -0.01 9.22 9.00 5/05 Yes 8 None
QS QuantumScape Corp - Class A Options Chain 0.55 0.97 0.76 0.11 0.93 -0.37 -0.01 7.54 7.00 5/05 Yes 9 None
CSX CSX Corp Options Chain 0.65 0.80 0.73 0.03 0.33 -0.33 -0.02 28.08 27.00 5/05 Yes 12 None
LAZR Luminar Technologies Inc - Class A Options Chain 0.44 0.98 0.71 0.11 0.92 -0.39 -0.01 6.80 6.50 5/05 No 4 None
NIO NIO Inc Options Chain 0.66 0.75 0.71 0.08 0.68 -0.40 -0.01 9.27 9.00 5/05 No 8 None
XPEV XPeng Inc Options Chain 0.63 0.72 0.68 0.08 0.78 -0.33 -0.01 9.91 9.00 5/05 No 11 None
ASTS AST SpaceMobile Inc - Class A Options Chain 0.60 0.75 0.68 0.12 1.06 -0.37 -0.01 5.81 5.50 5/05 Yes 10 None
AAL American Airlines Group Inc Options Chain 0.64 0.69 0.67 0.05 0.55 -0.35 -0.01 13.63 13.00 5/05 Yes 14 None
STEM Stem Inc - Class A Options Chain 0.45 0.85 0.65 0.11 0.90 -0.40 -0.01 6.25 6.00 5/05 Yes 7 None
YPF YPF Options Chain 0.50 0.75 0.63 0.07 0.73 -0.35 -0.01 9.66 9.00 5/05 No 17 None
RKT Rocket Companies Inc Class A Options Chain 0.39 0.85 0.62 0.08 0.68 -0.40 -0.01 8.32 8.00 5/05 No 10 None
MPW Medical Properties Trust Inc Options Chain 0.55 0.66 0.61 0.09 0.78 -0.38 -0.01 7.27 7.00 5/05 Yes 15 None
WMB Williams Cos Inc Options Chain 0.45 0.75 0.60 0.02 0.32 -0.29 -0.01 28.30 27.00 5/05 Yes 13 None
MLCO Melco Resorts & Entertainment Ltd Options Chain 0.50 0.70 0.60 0.05 0.61 -0.34 -0.01 11.78 11.00 5/05 Yes 5 None
GOLD Barrick Gold Corp Options Chain 0.55 0.60 0.58 0.03 0.39 -0.33 -0.01 18.30 17.50 5/05 Yes 12 None
LCID Lucid Group Inc Options Chain 0.46 0.65 0.56 0.07 0.80 -0.33 -0.01 8.19 7.50 5/05 Yes 11 None
HOOD Robinhood Markets Inc - Class A Options Chain 0.49 0.59 0.54 0.07 0.72 -0.33 -0.01 8.57 8.00 5/05 Yes 8 None
GOTU Gaotu Techedu Inc Options Chain 0.50 0.57 0.54 0.14 1.20 -0.35 -0.01 4.16 4.00 5/05 No 15 None
VALE Vale S.A. Options Chain 0.51 0.57 0.54 0.04 0.38 -0.37 -0.01 14.95 14.50 5/05 Yes 10 None
F Ford Motor Company Options Chain 0.49 0.58 0.54 0.05 0.47 -0.39 -0.01 11.42 11.00 5/05 Yes 9 None
T AT&T Inc Options Chain 0.48 0.58 0.53 0.03 0.27 -0.40 -0.01 18.46 18.00 5/05 Yes 6 None
GOEV Canoo Inc - Class A Options Chain 0.02 0.99 0.51 1.02 0.00 -0.15 0.00 0.56 0.50 5/05 Yes 5 None
KMI Kinder Morgan Inc - Class P Options Chain 0.46 0.56 0.51 0.03 0.30 -0.40 -0.01 16.39 16.00 5/05 Yes 11 None