Monthly Naked Puts
A naked put is an options strategy in which the investor writes, or sells, put options without holding a short position in the underlying security. A naked put strategy is sometimes referred to as an "uncovered put" or a "short put" and the seller of an uncovered put is known as a naked writer. The primary use of this strategy is to capture the option's premium on an underlying security forecast as going higher, but one which the trader or investor would not be disappointed to own for at least a month or maybe longer.
Ticker | Company | Options Chain | Bid | Ask | Premium | Premium to Strike Price Ratio | Implied Volatility | Delta | Theta | Underlying Stock Price | Strike Price | Contract Expiration | Earnings Overlap? | Liquidity Rating | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |